Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,074.00 | 1,076.50 | 1,062.00 | 1,075.00 | 1,075.00 | 2,152,435 |
| 2025-08-11 | 1,081.50 | 1,081.50 | 1,073.00 | 1,073.00 | 1,073.00 | 1,208,566 |
| 2025-08-08 | 1,083.00 | 1,083.50 | 1,075.00 | 1,076.50 | 1,076.50 | 1,364,776 |
| 2025-08-07 | 1,078.50 | 1,088.00 | 1,078.00 | 1,078.50 | 1,078.50 | 1,727,438 |
| 2025-08-06 | 1,078.00 | 1,080.50 | 1,072.00 | 1,076.00 | 1,076.00 | 1,543,218 |
| 2025-08-05 | 1,076.50 | 1,086.50 | 1,071.50 | 1,071.50 | 1,071.50 | 1,740,586 |
| 2025-08-04 | 1,081.50 | 1,082.50 | 1,069.50 | 1,082.00 | 1,082.00 | 1,426,289 |
| 2025-08-01 | 1,075.00 | 1,086.50 | 1,060.00 | 1,073.50 | 1,073.50 | 1,532,441 |
| 2025-07-31 | 1,094.50 | 1,106.00 | 1,094.40 | 1,098.00 | 1,098.00 | 2,284,639 |
| 2025-07-30 | 1,082.00 | 1,091.50 | 1,073.00 | 1,090.00 | 1,090.00 | 1,522,538 |
| 2025-07-29 | 1,087.00 | 1,092.85 | 1,077.00 | 1,077.00 | 1,077.00 | 1,469,054 |
| 2025-07-28 | 1,082.00 | 1,092.00 | 1,082.00 | 1,083.00 | 1,083.00 | 1,598,238 |
| 2025-07-25 | 1,078.50 | 1,085.50 | 1,069.50 | 1,083.00 | 1,083.00 | 1,274,821 |
| 2025-07-24 | 1,070.00 | 1,075.00 | 1,063.00 | 1,071.50 | 1,071.50 | 1,559,657 |
| 2025-07-23 | 1,056.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | 1,024,710 |
| 2025-07-22 | 1,071.00 | 1,076.46 | 1,055.00 | 1,063.00 | 1,063.00 | 1,864,718 |
| 2025-07-21 | 1,080.00 | 1,080.50 | 1,072.00 | 1,080.00 | 1,080.00 | 1,193,828 |
| 2025-07-18 | 1,067.50 | 1,077.19 | 1,065.50 | 1,074.50 | 1,074.50 | 1,426,002 |
| 2025-07-17 | 1,063.50 | 1,072.03 | 1,058.25 | 1,067.50 | 1,067.50 | 1,606,371 |
| 2025-07-16 | 1,050.00 | 1,057.50 | 1,048.00 | 1,050.50 | 1,050.50 | 2,268,673 |
| 2025-07-15 | 1,058.50 | 1,058.50 | 1,052.50 | 1,053.00 | 1,053.00 | 1,443,952 |
| 2025-07-14 | 1,038.50 | 1,049.50 | 1,036.00 | 1,049.50 | 1,049.50 | 1,513,879 |
| 2025-07-11 | 1,046.00 | 1,050.08 | 1,040.00 | 1,045.50 | 1,045.50 | 1,374,500 |
| 2025-07-10 | 1,032.50 | 1,056.00 | 1,032.50 | 1,046.00 | 1,046.00 | 1,382,698 |
| 2025-07-09 | 1,042.00 | 1,048.00 | 1,037.00 | 1,043.50 | 1,043.50 | 1,537,537 |
| 2025-07-08 | 1,029.00 | 1,044.18 | 1,029.00 | 1,041.00 | 1,041.00 | 4,649,742 |
| 2025-07-07 | 1,025.00 | 1,043.50 | 1,023.00 | 1,031.50 | 1,031.50 | 7,742,995 |
| 2025-07-04 | 1,034.00 | 1,036.50 | 1,026.00 | 1,026.00 | 1,026.00 | 717,099 |
| 2025-07-03 | 1,035.00 | 1,040.50 | 1,024.00 | 1,039.50 | 1,039.50 | 1,384,233 |
| 2025-07-02 | 1,022.00 | 1,038.00 | 1,020.94 | 1,032.50 | 1,032.50 | 1,945,437 |
| 2025-07-01 | 1,031.50 | 1,039.50 | 1,021.21 | 1,026.00 | 1,026.00 | 6,582,077 |
| 2025-06-30 | 1,034.00 | 1,036.50 | 1,025.50 | 1,034.00 | 1,034.00 | 1,859,055 |
| 2025-06-27 | 1,024.00 | 1,039.50 | 1,024.00 | 1,036.50 | 1,036.50 | 1,725,705 |
| 2025-06-26 | 1,022.00 | 1,023.00 | 1,010.93 | 1,023.00 | 1,023.00 | 1,555,104 |
| 2025-06-25 | 1,007.00 | 1,022.50 | 1,004.50 | 1,022.50 | 1,022.50 | 2,289,525 |
| 2025-06-24 | 996.80 | 1,005.50 | 995.20 | 1,005.00 | 1,005.00 | 1,448,672 |
| 2025-06-23 | 983.20 | 992.91 | 981.00 | 984.80 | 984.80 | 1,901,716 |
| 2025-06-20 | 993.00 | 999.80 | 987.60 | 989.20 | 989.20 | 3,667,712 |
| 2025-06-19 | 994.80 | 1,001.50 | 983.80 | 991.00 | 991.00 | 1,122,870 |
| 2025-06-18 | 1,000.00 | 1,007.50 | 996.40 | 1,002.50 | 1,002.50 | 1,926,992 |
| 2025-06-17 | 994.20 | 1,006.50 | 990.58 | 1,006.50 | 1,006.50 | 7,029,976 |
| 2025-06-16 | 985.00 | 1,005.50 | 985.00 | 1,002.50 | 1,002.50 | 1,810,658 |
| 2025-06-13 | 981.00 | 993.40 | 976.60 | 990.00 | 990.00 | 1,025,407 |
| 2025-06-12 | 996.40 | 1,005.00 | 992.60 | 999.80 | 999.80 | 913,655 |
| 2025-06-11 | 1,008.00 | 1,012.00 | 1,005.00 | 1,007.00 | 1,004.22 | 1,355,403 |
| 2025-06-10 | 1,005.00 | 1,010.50 | 999.20 | 999.20 | 996.44 | 1,281,947 |
| 2025-06-09 | 1,003.50 | 1,007.50 | 999.80 | 1,005.50 | 1,002.72 | 1,332,674 |
| 2025-06-06 | 1,001.00 | 1,007.00 | 998.30 | 1,000.00 | 997.24 | 1,099,190 |
| 2025-06-05 | 998.20 | 1,008.50 | 992.52 | 1,006.50 | 1,003.72 | 1,456,885 |
| 2025-06-04 | 994.00 | 1,003.00 | 988.76 | 1,003.00 | 1,000.23 | 1,497,015 |
| 2025-06-03 | 987.00 | 996.20 | 981.49 | 987.20 | 984.47 | 1,901,920 |
| 2025-06-02 | 978.80 | 984.60 | 972.40 | 979.80 | 977.10 | 1,278,394 |
| 2025-05-30 | 983.00 | 993.84 | 979.80 | 984.60 | 981.88 | 1,317,593 |
| 2025-05-29 | 1,000.00 | 1,003.50 | 982.65 | 994.40 | 991.65 | 1,320,382 |
| 2025-05-28 | 995.80 | 998.00 | 986.70 | 992.00 | 989.26 | 1,192,994 |
| 2025-05-27 | 1,000.00 | 1,001.00 | 984.96 | 989.40 | 986.67 | 1,165,638 |
| 2025-05-23 | 999.40 | 999.40 | 964.00 | 986.60 | 983.88 | 1,746,620 |
| 2025-05-22 | 986.80 | 991.80 | 978.60 | 988.20 | 985.47 | 1,498,010 |
| 2025-05-21 | 988.20 | 997.20 | 982.88 | 994.00 | 991.26 | 1,566,329 |
| 2025-05-20 | 997.80 | 1,002.00 | 995.80 | 996.00 | 993.25 | 1,483,124 |
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.