Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 926.00 | 934.40 | 922.46 | 929.20 | 926.63 | 1,484,313 |
| 2024-11-21 | 911.00 | 922.40 | 908.06 | 922.40 | 919.85 | 1,289,318 |
| 2024-11-20 | 920.80 | 922.40 | 903.81 | 908.40 | 904.30 | 1,824,825 |
| 2024-11-19 | 920.20 | 920.20 | 907.80 | 912.20 | 908.08 | 1,672,225 |
| 2024-11-18 | 922.40 | 924.00 | 909.00 | 915.00 | 910.87 | 1,794,131 |
| 2024-11-15 | 933.40 | 937.20 | 922.00 | 924.00 | 919.83 | 1,871,780 |
| 2024-11-14 | 943.00 | 945.20 | 934.00 | 942.00 | 937.74 | 1,459,284 |
| 2024-11-13 | 922.40 | 941.40 | 921.44 | 941.00 | 936.75 | 1,898,742 |
| 2024-11-12 | 923.40 | 932.20 | 913.53 | 926.20 | 922.02 | 2,062,446 |
| 2024-11-11 | 915.00 | 928.60 | 913.02 | 927.20 | 923.01 | 1,990,075 |
| 2024-11-08 | 915.40 | 916.20 | 898.67 | 905.60 | 901.51 | 1,736,419 |
| 2024-11-07 | 899.80 | 913.40 | 891.80 | 910.80 | 906.69 | 3,725,235 |
| 2024-11-06 | 898.60 | 902.80 | 887.80 | 887.80 | 883.79 | 2,525,439 |
| 2024-11-05 | 876.60 | 880.00 | 869.60 | 878.00 | 874.03 | 1,194,309 |
| 2024-11-04 | 868.00 | 878.00 | 865.60 | 876.00 | 872.04 | 1,706,692 |
| 2024-11-01 | 867.20 | 874.00 | 863.60 | 873.40 | 869.45 | 1,546,835 |
| 2024-10-31 | 860.00 | 868.80 | 857.00 | 867.00 | 863.08 | 1,456,188 |
| 2024-10-30 | 860.60 | 878.20 | 860.60 | 873.60 | 869.65 | 2,405,005 |
| 2024-10-29 | 879.00 | 880.00 | 864.60 | 867.00 | 863.08 | 3,104,154 |
| 2024-10-28 | 879.60 | 879.80 | 869.20 | 878.00 | 874.03 | 3,865,846 |
| 2024-10-25 | 862.00 | 878.40 | 858.00 | 877.00 | 873.04 | 2,672,113 |
| 2024-10-24 | 852.00 | 866.30 | 847.90 | 862.40 | 858.50 | 2,916,281 |
| 2024-10-23 | 850.20 | 855.60 | 846.80 | 850.40 | 846.56 | 2,773,858 |
| 2024-10-22 | 846.20 | 859.00 | 844.70 | 854.00 | 850.14 | 3,456,561 |
| 2024-10-21 | 857.20 | 857.20 | 846.20 | 846.20 | 842.38 | 2,789,001 |
| 2024-10-18 | 851.80 | 864.80 | 845.00 | 857.20 | 853.33 | 2,141,957 |
| 2024-10-17 | 845.20 | 864.60 | 845.20 | 862.20 | 858.31 | 2,766,950 |
| 2024-10-16 | 851.60 | 851.60 | 841.15 | 847.00 | 843.17 | 2,628,289 |
| 2024-10-15 | 858.20 | 862.60 | 835.00 | 844.20 | 840.39 | 2,821,145 |
| 2024-10-14 | 859.20 | 866.05 | 851.89 | 862.00 | 858.11 | 2,638,068 |
| 2024-10-11 | 857.00 | 864.00 | 837.40 | 863.40 | 859.50 | 2,786,521 |
| 2024-10-10 | 852.00 | 855.60 | 845.64 | 853.80 | 849.94 | 2,421,726 |
| 2024-10-09 | 851.00 | 856.20 | 843.20 | 855.20 | 851.34 | 1,617,787 |
| 2024-10-08 | 852.80 | 855.00 | 839.16 | 849.00 | 845.16 | 2,628,793 |
| 2024-10-07 | 867.60 | 867.60 | 854.00 | 858.00 | 854.12 | 2,222,706 |
| 2024-10-04 | 854.60 | 865.80 | 846.20 | 859.00 | 855.12 | 2,509,548 |
| 2024-10-03 | 839.00 | 857.60 | 834.60 | 856.00 | 852.13 | 3,307,713 |
| 2024-10-02 | 839.60 | 844.00 | 828.34 | 842.00 | 838.20 | 2,426,781 |
| 2024-10-01 | 838.60 | 849.15 | 827.80 | 834.80 | 831.03 | 2,388,806 |
| 2024-09-30 | 836.40 | 847.60 | 835.00 | 837.00 | 833.22 | 2,313,929 |
| 2024-09-27 | 834.80 | 845.20 | 834.80 | 843.40 | 839.59 | 2,360,243 |
| 2024-09-26 | 841.00 | 847.80 | 830.60 | 831.80 | 828.04 | 2,532,686 |
| 2024-09-25 | 822.00 | 831.40 | 817.67 | 830.40 | 826.65 | 3,288,963 |
| 2024-09-24 | 824.60 | 824.80 | 815.07 | 823.60 | 819.88 | 1,849,495 |
| 2024-09-23 | 816.80 | 824.00 | 814.40 | 814.40 | 810.72 | 1,486,416 |
| 2024-09-20 | 822.00 | 824.80 | 814.80 | 815.80 | 812.11 | 7,072,461 |
| 2024-09-19 | 823.00 | 833.80 | 816.08 | 833.00 | 829.24 | 1,809,041 |
| 2024-09-18 | 812.80 | 818.00 | 809.40 | 809.60 | 805.94 | 1,462,877 |
| 2024-09-17 | 815.60 | 824.00 | 805.99 | 821.20 | 817.49 | 2,187,115 |
| 2024-09-16 | 811.60 | 819.78 | 804.53 | 806.40 | 802.76 | 1,589,540 |
| 2024-09-13 | 813.80 | 819.80 | 806.45 | 818.60 | 814.90 | 1,724,556 |
| 2024-09-12 | 808.20 | 822.40 | 803.20 | 810.20 | 806.54 | 1,792,181 |
| 2024-09-11 | 801.80 | 802.84 | 790.24 | 794.40 | 790.81 | 1,685,876 |
| 2024-09-10 | 794.00 | 801.20 | 791.40 | 796.80 | 793.20 | 1,373,183 |
| 2024-09-09 | 791.20 | 802.40 | 787.20 | 793.40 | 789.82 | 1,668,009 |
| 2024-09-06 | 796.20 | 802.60 | 782.13 | 786.00 | 782.45 | 2,871,959 |
| 2024-09-05 | 797.00 | 805.60 | 795.00 | 796.40 | 792.80 | 1,563,261 |
| 2024-09-04 | 794.80 | 811.60 | 785.80 | 803.20 | 799.57 | 2,107,487 |
| 2024-09-03 | 824.00 | 831.40 | 810.00 | 811.60 | 807.93 | 2,139,760 |
| 2024-09-02 | 833.60 | 837.40 | 823.60 | 823.60 | 819.88 | 1,382,943 |
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.