Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,143.50 | 1,145.00 | 1,128.50 | 1,134.50 | 1,134.50 | 3,895,219 |
| 2025-11-04 | 1,153.50 | 1,159.00 | 1,143.50 | 1,153.00 | 1,153.00 | 2,476,903 |
| 2025-11-03 | 1,172.00 | 1,176.00 | 1,163.50 | 1,167.50 | 1,167.50 | 2,103,100 |
| 2025-10-31 | 1,165.50 | 1,173.00 | 1,163.00 | 1,171.50 | 1,171.50 | 2,141,129 |
| 2025-10-30 | 1,169.50 | 1,170.00 | 1,155.00 | 1,167.50 | 1,167.50 | 1,937,703 |
| 2025-10-29 | 1,163.50 | 1,179.00 | 1,163.50 | 1,174.00 | 1,174.00 | 2,593,274 |
| 2025-10-28 | 1,155.00 | 1,164.00 | 1,149.50 | 1,163.00 | 1,163.00 | 2,312,607 |
| 2025-10-27 | 1,142.00 | 1,156.50 | 1,142.00 | 1,153.00 | 1,153.00 | 2,272,933 |
| 2025-10-24 | 1,132.50 | 1,142.00 | 1,123.00 | 1,134.50 | 1,134.50 | 2,108,445 |
| 2025-10-23 | 1,119.00 | 1,127.00 | 1,110.75 | 1,121.00 | 1,121.00 | 2,703,084 |
| 2025-10-22 | 1,132.00 | 1,136.00 | 1,117.15 | 1,119.50 | 1,119.50 | 1,817,034 |
| 2025-10-21 | 1,126.00 | 1,134.50 | 1,124.00 | 1,130.50 | 1,130.50 | 2,596,719 |
| 2025-10-20 | 1,115.00 | 1,127.00 | 1,108.61 | 1,125.50 | 1,125.50 | 2,325,511 |
| 2025-10-17 | 1,108.00 | 1,112.09 | 1,084.58 | 1,107.00 | 1,107.00 | 3,675,247 |
| 2025-10-16 | 1,126.50 | 1,129.00 | 1,117.48 | 1,125.00 | 1,125.00 | 1,931,839 |
| 2025-10-15 | 1,115.00 | 1,135.00 | 1,112.80 | 1,134.50 | 1,134.50 | 2,955,840 |
| 2025-10-14 | 1,101.00 | 1,114.50 | 1,089.40 | 1,111.50 | 1,111.50 | 3,424,198 |
| 2025-10-13 | 1,120.00 | 1,122.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,510,189 |
| 2025-10-10 | 1,140.50 | 1,153.50 | 1,115.50 | 1,122.00 | 1,122.00 | 2,536,756 |
| 2025-10-09 | 1,156.00 | 1,160.00 | 1,134.00 | 1,144.00 | 1,144.00 | 3,211,780 |
| 2025-10-08 | 1,138.50 | 1,151.00 | 1,135.00 | 1,151.00 | 1,151.00 | 1,942,256 |
| 2025-10-07 | 1,138.00 | 1,147.00 | 1,133.50 | 1,133.50 | 1,133.50 | 2,083,637 |
| 2025-10-06 | 1,147.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2,344,149 |
| 2025-10-03 | 1,156.00 | 1,159.00 | 1,144.50 | 1,144.50 | 1,144.50 | 2,269,723 |
| 2025-10-02 | 1,139.50 | 1,151.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1,705,020 |
| 2025-10-01 | 1,130.00 | 1,138.50 | 1,127.50 | 1,138.50 | 1,138.50 | 1,736,506 |
| 2025-09-30 | 1,132.00 | 1,146.50 | 1,132.00 | 1,137.50 | 1,137.50 | 2,307,528 |
| 2025-09-29 | 1,128.50 | 1,137.00 | 1,122.50 | 1,135.00 | 1,135.00 | 1,816,223 |
| 2025-09-26 | 1,130.00 | 1,132.61 | 1,120.00 | 1,120.00 | 1,120.00 | 1,866,118 |
| 2025-09-25 | 1,133.00 | 1,133.50 | 1,118.65 | 1,131.00 | 1,131.00 | 2,028,858 |
| 2025-09-24 | 1,138.50 | 1,139.50 | 1,131.00 | 1,134.50 | 1,134.50 | 1,657,373 |
| 2025-09-23 | 1,135.00 | 1,148.00 | 1,135.00 | 1,139.00 | 1,139.00 | 3,223,747 |
| 2025-09-22 | 1,141.00 | 1,146.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,509,512 |
| 2025-09-19 | 1,142.50 | 1,148.50 | 1,138.95 | 1,141.00 | 1,141.00 | 4,624,513 |
| 2025-09-18 | 1,120.00 | 1,141.00 | 1,117.50 | 1,141.00 | 1,141.00 | 3,948,320 |
| 2025-09-17 | 1,111.50 | 1,119.00 | 1,110.50 | 1,111.50 | 1,111.50 | 3,232,295 |
| 2025-09-16 | 1,115.00 | 1,119.50 | 1,108.00 | 1,108.00 | 1,108.00 | 4,022,774 |
| 2025-09-15 | 1,115.50 | 1,117.00 | 1,108.00 | 1,113.00 | 1,113.00 | 1,487,600 |
| 2025-09-12 | 1,120.00 | 1,121.00 | 1,109.50 | 1,109.50 | 1,109.50 | 2,618,030 |
| 2025-09-11 | 1,121.50 | 1,121.50 | 1,110.50 | 1,115.00 | 1,115.00 | 2,042,119 |
| 2025-09-10 | 1,116.00 | 1,120.50 | 1,111.00 | 1,120.00 | 1,120.00 | 2,361,905 |
| 2025-09-09 | 1,104.50 | 1,111.00 | 1,099.00 | 1,110.00 | 1,110.00 | 2,084,978 |
| 2025-09-08 | 1,096.00 | 1,106.64 | 1,095.75 | 1,105.50 | 1,105.50 | 1,637,899 |
| 2025-09-05 | 1,098.00 | 1,103.50 | 1,087.00 | 1,091.50 | 1,091.50 | 1,618,647 |
| 2025-09-04 | 1,085.00 | 1,096.34 | 1,085.00 | 1,088.00 | 1,088.00 | 1,856,607 |
| 2025-09-03 | 1,083.50 | 1,094.00 | 1,082.50 | 1,085.00 | 1,085.00 | 4,055,450 |
| 2025-09-02 | 1,084.00 | 1,094.50 | 1,070.00 | 1,077.00 | 1,077.00 | 2,577,630 |
| 2025-09-01 | 1,095.50 | 1,099.38 | 1,082.00 | 1,089.50 | 1,089.50 | 1,506,822 |
| 2025-08-29 | 1,103.50 | 1,107.50 | 1,094.05 | 1,098.00 | 1,098.00 | 2,564,375 |
| 2025-08-28 | 1,095.50 | 1,104.70 | 1,091.00 | 1,102.00 | 1,102.00 | 1,914,848 |
| 2025-08-27 | 1,105.00 | 1,105.00 | 1,096.03 | 1,100.00 | 1,100.00 | 1,602,173 |
| 2025-08-26 | 1,095.00 | 1,101.50 | 1,088.90 | 1,100.00 | 1,100.00 | 2,941,936 |
| 2025-08-22 | 1,065.50 | 1,096.50 | 1,065.50 | 1,095.00 | 1,095.00 | 1,714,182 |
| 2025-08-21 | 1,075.00 | 1,075.00 | 1,063.24 | 1,071.00 | 1,071.00 | 1,584,369 |
| 2025-08-20 | 1,066.00 | 1,075.50 | 1,057.50 | 1,066.00 | 1,066.00 | 2,034,328 |
| 2025-08-19 | 1,083.50 | 1,089.50 | 1,079.10 | 1,083.00 | 1,083.00 | 1,700,930 |
| 2025-08-18 | 1,076.50 | 1,083.00 | 1,073.50 | 1,082.50 | 1,082.50 | 2,486,370 |
| 2025-08-15 | 1,081.50 | 1,082.23 | 1,072.50 | 1,076.50 | 1,076.50 | 2,030,425 |
| 2025-08-14 | 1,058.50 | 1,082.50 | 1,058.50 | 1,077.00 | 1,077.00 | 1,368,351 |
| 2025-08-13 | 1,080.00 | 1,084.00 | 1,073.00 | 1,073.50 | 1,073.50 | 1,559,843 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0297 GBP |
| 2025-11-20 | 0.0160 GBP |
| 2025-06-12 | 0.0278 GBP |
| 2024-11-21 | 0.0160 GBP |
| 2024-06-13 | 0.0264 GBP |
| 2023-11-23 | 0.0160 GBP |
| 2023-06-01 | 0.0250 GBP |
| 2022-11-24 | 0.0160 GBP |
| 2022-06-01 | 0.0207 GBP |
| 2021-11-18 | 0.0152 GBP |
| 2021-06-03 | 0.0197 GBP |
| 2020-11-19 | 0.0145 GBP |
| 2020-06-04 | 0.0186 GBP |
| 2019-11-21 | 0.0139 GBP |
| 2019-06-06 | 0.0174 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.