Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,114.50 | 1,125.70 | 1,112.00 | 1,125.00 | 1,121.89 | 1,999,519 |
| 2025-02-18 | 1,136.00 | 1,142.51 | 1,117.50 | 1,117.50 | 1,114.41 | 2,275,378 |
| 2025-02-17 | 1,137.00 | 1,142.50 | 1,132.00 | 1,132.00 | 1,128.87 | 1,475,966 |
| 2025-02-14 | 1,110.00 | 1,135.00 | 1,110.00 | 1,133.00 | 1,129.87 | 2,362,845 |
| 2025-02-13 | 1,105.00 | 1,121.00 | 1,099.00 | 1,119.00 | 1,115.91 | 1,937,526 |
| 2025-02-12 | 1,100.00 | 1,106.50 | 1,089.00 | 1,097.00 | 1,093.97 | 3,629,384 |
| 2025-02-11 | 1,099.00 | 1,107.85 | 1,096.50 | 1,107.00 | 1,103.94 | 1,543,315 |
| 2025-02-10 | 1,085.50 | 1,111.00 | 1,085.50 | 1,104.00 | 1,100.95 | 1,762,620 |
| 2025-02-07 | 1,085.00 | 1,101.00 | 1,081.50 | 1,089.00 | 1,085.99 | 2,121,253 |
| 2025-02-06 | 1,085.00 | 1,099.00 | 1,076.00 | 1,087.50 | 1,084.50 | 1,954,871 |
| 2025-02-05 | 1,054.00 | 1,083.50 | 1,051.50 | 1,083.50 | 1,080.51 | 1,805,171 |
| 2025-02-04 | 1,043.00 | 1,068.00 | 1,041.00 | 1,067.50 | 1,064.55 | 1,527,172 |
| 2025-02-03 | 1,045.50 | 1,065.50 | 1,032.00 | 1,041.50 | 1,038.62 | 3,351,991 |
| 2025-01-31 | 1,085.50 | 1,088.00 | 1,079.79 | 1,085.50 | 1,082.50 | 4,093,476 |
| 2025-01-30 | 1,062.50 | 1,079.00 | 1,061.00 | 1,072.00 | 1,069.04 | 3,784,776 |
| 2025-01-29 | 1,048.50 | 1,072.00 | 1,048.50 | 1,056.00 | 1,053.08 | 1,685,150 |
| 2025-01-28 | 1,014.00 | 1,042.50 | 1,005.53 | 1,042.00 | 1,039.12 | 2,824,038 |
| 2025-01-27 | 1,040.50 | 1,042.99 | 993.20 | 1,004.50 | 1,001.73 | 4,330,642 |
| 2025-01-24 | 1,064.50 | 1,066.00 | 1,058.41 | 1,059.00 | 1,056.08 | 1,438,080 |
| 2025-01-23 | 1,077.00 | 1,077.50 | 1,060.00 | 1,061.00 | 1,058.07 | 3,844,206 |
| 2025-01-22 | 1,059.50 | 1,078.17 | 1,056.21 | 1,075.00 | 1,072.03 | 4,779,529 |
| 2025-01-21 | 1,044.50 | 1,055.50 | 1,041.50 | 1,055.00 | 1,052.09 | 4,064,689 |
| 2025-01-20 | 1,040.50 | 1,048.50 | 1,032.50 | 1,042.50 | 1,039.62 | 1,849,816 |
| 2025-01-17 | 1,020.50 | 1,046.00 | 1,017.00 | 1,046.00 | 1,043.11 | 4,731,519 |
| 2025-01-16 | 1,017.00 | 1,027.00 | 1,015.70 | 1,021.00 | 1,018.18 | 1,564,779 |
| 2025-01-15 | 993.00 | 1,017.15 | 987.40 | 1,012.50 | 1,009.70 | 1,606,777 |
| 2025-01-14 | 986.20 | 1,005.20 | 986.00 | 990.20 | 987.47 | 1,893,419 |
| 2025-01-13 | 992.20 | 992.20 | 977.00 | 986.60 | 983.88 | 2,345,187 |
| 2025-01-10 | 982.60 | 996.80 | 982.60 | 996.80 | 994.05 | 2,471,322 |
| 2025-01-09 | 987.60 | 996.20 | 987.60 | 988.20 | 985.47 | 975,957 |
| 2025-01-08 | 981.00 | 993.60 | 981.00 | 991.20 | 988.46 | 1,902,804 |
| 2025-01-07 | 991.00 | 994.95 | 978.26 | 985.20 | 982.48 | 2,099,670 |
| 2025-01-06 | 976.40 | 993.60 | 975.00 | 992.80 | 990.06 | 2,285,970 |
| 2025-01-03 | 967.00 | 975.00 | 958.74 | 971.40 | 968.72 | 1,690,268 |
| 2025-01-02 | 950.40 | 968.20 | 948.40 | 961.60 | 958.95 | 1,509,231 |
| 2024-12-31 | 927.00 | 956.00 | 927.00 | 955.00 | 952.36 | 1,161,644 |
| 2024-12-30 | 954.00 | 954.00 | 929.10 | 939.40 | 936.81 | 1,206,977 |
| 2024-12-27 | 947.80 | 958.00 | 941.00 | 947.40 | 944.78 | 1,029,226 |
| 2024-12-24 | 942.00 | 955.00 | 936.40 | 953.60 | 950.97 | 1,400,425 |
| 2024-12-23 | 943.80 | 950.62 | 936.01 | 947.00 | 944.39 | 1,421,076 |
| 2024-12-20 | 932.00 | 948.40 | 921.00 | 940.20 | 937.60 | 5,065,538 |
| 2024-12-19 | 944.00 | 944.00 | 920.00 | 939.80 | 937.21 | 1,945,850 |
| 2024-12-18 | 953.00 | 961.40 | 953.00 | 957.00 | 954.36 | 2,040,078 |
| 2024-12-17 | 959.00 | 962.11 | 951.00 | 951.20 | 948.57 | 3,822,911 |
| 2024-12-16 | 972.00 | 972.40 | 959.60 | 959.60 | 956.95 | 1,780,295 |
| 2024-12-13 | 974.20 | 984.60 | 967.60 | 972.20 | 969.52 | 2,214,843 |
| 2024-12-12 | 958.00 | 984.20 | 958.00 | 975.20 | 972.51 | 3,920,950 |
| 2024-12-11 | 960.00 | 969.55 | 958.60 | 958.60 | 955.95 | 2,565,290 |
| 2024-12-10 | 970.00 | 977.20 | 970.00 | 970.40 | 967.72 | 1,191,225 |
| 2024-12-09 | 972.40 | 987.60 | 972.40 | 975.40 | 972.71 | 1,611,857 |
| 2024-12-06 | 970.80 | 974.00 | 961.80 | 972.20 | 969.52 | 1,315,480 |
| 2024-12-05 | 982.60 | 982.80 | 965.60 | 966.40 | 963.73 | 1,786,464 |
| 2024-12-04 | 973.00 | 983.60 | 966.70 | 983.60 | 980.88 | 1,611,269 |
| 2024-12-03 | 954.40 | 970.80 | 954.40 | 970.20 | 967.52 | 1,711,028 |
| 2024-12-02 | 945.40 | 961.00 | 943.94 | 959.80 | 957.15 | 1,544,702 |
| 2024-11-29 | 946.20 | 951.00 | 941.00 | 942.80 | 940.20 | 1,708,464 |
| 2024-11-28 | 942.20 | 949.00 | 942.20 | 948.40 | 945.78 | 2,623,996 |
| 2024-11-27 | 945.80 | 945.80 | 936.37 | 944.80 | 942.19 | 1,518,936 |
| 2024-11-26 | 931.40 | 948.00 | 930.80 | 948.00 | 945.38 | 1,499,817 |
| 2024-11-25 | 935.40 | 946.40 | 931.00 | 935.00 | 932.42 | 1,675,888 |
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.