Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 996.20 | 1,002.00 | 984.40 | 1,000.00 | 997.24 | 1,698,641 |
| 2025-05-16 | 995.00 | 1,013.00 | 990.80 | 1,010.50 | 1,007.71 | 3,077,293 |
| 2025-05-15 | 995.40 | 1,004.59 | 988.80 | 991.20 | 988.46 | 1,814,558 |
| 2025-05-14 | 987.20 | 1,004.00 | 982.40 | 1,004.00 | 1,001.23 | 2,464,773 |
| 2025-05-13 | 987.80 | 997.47 | 979.71 | 994.00 | 991.26 | 2,037,019 |
| 2025-05-12 | 969.00 | 994.60 | 964.40 | 985.40 | 982.68 | 1,996,359 |
| 2025-05-09 | 957.20 | 959.40 | 946.38 | 947.60 | 944.98 | 1,403,918 |
| 2025-05-08 | 937.20 | 955.20 | 937.20 | 947.40 | 944.78 | 1,342,833 |
| 2025-05-07 | 928.20 | 932.40 | 922.00 | 924.00 | 921.45 | 1,686,620 |
| 2025-05-06 | 930.00 | 939.40 | 920.80 | 929.20 | 926.63 | 1,889,243 |
| 2025-05-02 | 914.80 | 947.00 | 914.80 | 944.40 | 941.79 | 1,437,800 |
| 2025-05-01 | 921.00 | 933.13 | 915.80 | 922.00 | 919.45 | 1,007,317 |
| 2025-04-30 | 905.60 | 916.80 | 898.00 | 899.80 | 897.32 | 1,866,770 |
| 2025-04-29 | 909.60 | 911.60 | 898.97 | 906.40 | 903.90 | 1,272,913 |
| 2025-04-28 | 908.60 | 911.40 | 896.40 | 897.60 | 895.12 | 1,402,664 |
| 2025-04-25 | 899.00 | 907.00 | 892.20 | 902.60 | 900.11 | 1,968,309 |
| 2025-04-24 | 872.80 | 891.20 | 865.00 | 888.80 | 886.35 | 3,954,701 |
| 2025-04-23 | 872.80 | 891.60 | 872.80 | 879.00 | 876.57 | 3,974,015 |
| 2025-04-22 | 860.60 | 863.35 | 843.43 | 853.60 | 851.24 | 2,502,897 |
| 2025-04-17 | 874.80 | 874.80 | 859.54 | 865.00 | 862.61 | 5,005,589 |
| 2025-04-16 | 868.00 | 878.20 | 857.86 | 873.00 | 870.59 | 2,394,985 |
| 2025-04-15 | 872.00 | 888.09 | 867.80 | 884.00 | 881.56 | 1,956,048 |
| 2025-04-14 | 888.00 | 894.27 | 873.60 | 881.00 | 878.57 | 2,208,325 |
| 2025-04-11 | 870.60 | 874.00 | 844.60 | 863.60 | 861.22 | 2,241,137 |
| 2025-04-10 | 916.00 | 950.00 | 857.20 | 859.20 | 856.83 | 4,978,622 |
| 2025-04-09 | 823.60 | 844.60 | 806.78 | 833.00 | 830.70 | 2,530,644 |
| 2025-04-08 | 828.40 | 872.80 | 823.60 | 857.00 | 854.63 | 4,109,045 |
| 2025-04-07 | 801.60 | 859.00 | 778.14 | 815.20 | 812.95 | 6,690,482 |
| 2025-04-04 | 894.00 | 896.40 | 834.40 | 855.40 | 853.04 | 4,789,277 |
| 2025-04-03 | 916.80 | 919.60 | 888.44 | 899.00 | 896.52 | 3,114,651 |
| 2025-04-02 | 943.00 | 949.00 | 926.67 | 942.40 | 939.80 | 1,613,320 |
| 2025-04-01 | 950.60 | 955.00 | 939.48 | 950.80 | 948.18 | 1,513,905 |
| 2025-03-31 | 944.60 | 949.28 | 920.80 | 943.40 | 940.80 | 2,802,728 |
| 2025-03-28 | 970.20 | 975.60 | 955.80 | 960.80 | 958.15 | 1,726,901 |
| 2025-03-27 | 973.00 | 980.00 | 958.34 | 977.60 | 974.90 | 2,174,365 |
| 2025-03-26 | 992.40 | 998.80 | 978.60 | 980.60 | 977.89 | 2,213,585 |
| 2025-03-25 | 988.20 | 998.07 | 986.20 | 990.20 | 987.47 | 1,847,117 |
| 2025-03-24 | 985.00 | 994.60 | 980.03 | 991.20 | 988.46 | 1,865,547 |
| 2025-03-21 | 965.80 | 974.40 | 958.00 | 965.60 | 962.93 | 4,370,265 |
| 2025-03-20 | 972.00 | 983.00 | 964.20 | 975.60 | 972.91 | 1,658,581 |
| 2025-03-19 | 959.60 | 971.40 | 953.23 | 971.20 | 968.52 | 1,595,318 |
| 2025-03-18 | 974.00 | 980.66 | 951.40 | 960.00 | 957.35 | 1,894,519 |
| 2025-03-17 | 952.60 | 973.20 | 952.40 | 971.00 | 968.32 | 2,012,544 |
| 2025-03-14 | 941.60 | 971.20 | 940.00 | 967.60 | 964.93 | 2,617,871 |
| 2025-03-13 | 952.00 | 956.60 | 934.56 | 939.80 | 937.21 | 1,827,891 |
| 2025-03-12 | 950.00 | 967.40 | 943.60 | 960.80 | 958.15 | 1,888,269 |
| 2025-03-11 | 950.00 | 962.40 | 935.14 | 944.20 | 941.59 | 2,766,966 |
| 2025-03-10 | 984.60 | 984.60 | 945.60 | 960.00 | 957.35 | 2,436,924 |
| 2025-03-07 | 987.80 | 991.20 | 972.60 | 976.20 | 973.51 | 2,113,560 |
| 2025-03-06 | 1,011.00 | 1,011.00 | 973.42 | 1,000.00 | 997.24 | 2,857,339 |
| 2025-03-05 | 993.00 | 1,007.00 | 988.80 | 996.20 | 993.45 | 3,631,961 |
| 2025-03-04 | 1,007.50 | 1,013.50 | 968.48 | 970.00 | 967.32 | 4,757,361 |
| 2025-03-03 | 1,045.50 | 1,055.00 | 1,031.50 | 1,034.00 | 1,031.15 | 1,548,278 |
| 2025-02-28 | 1,036.50 | 1,047.00 | 1,023.00 | 1,042.00 | 1,039.12 | 2,639,075 |
| 2025-02-27 | 1,060.50 | 1,069.50 | 1,043.88 | 1,065.50 | 1,062.56 | 1,722,455 |
| 2025-02-26 | 1,043.00 | 1,072.50 | 1,042.00 | 1,069.50 | 1,066.55 | 2,136,578 |
| 2025-02-25 | 1,052.50 | 1,069.00 | 1,036.10 | 1,039.50 | 1,036.63 | 2,613,936 |
| 2025-02-24 | 1,097.00 | 1,100.00 | 1,065.00 | 1,074.00 | 1,071.04 | 2,381,240 |
| 2025-02-21 | 1,103.00 | 1,122.00 | 1,101.88 | 1,108.00 | 1,104.94 | 1,956,963 |
| 2025-02-20 | 1,120.00 | 1,121.00 | 1,099.00 | 1,105.00 | 1,101.95 | 4,282,036 |
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.