Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,596.00 | 1,604.50 | 1,542.50 | 1,545.00 | 1,545.00 | 2,091,268 |
| 2026-10-15 | 1,575.00 | 1,597.00 | 1,555.00 | 1,595.00 | 1,595.00 | 2,148,902 |
| 2026-10-14 | 1,615.50 | 1,624.50 | 1,610.00 | 1,613.50 | 1,613.50 | 1,266,906 |
| 2026-10-13 | 1,645.00 | 1,645.00 | 1,613.50 | 1,616.00 | 1,616.00 | 1,864,715 |
| 2026-10-12 | 1,646.00 | 1,652.50 | 1,633.64 | 1,641.50 | 1,641.50 | 1,797,696 |
| 2026-10-09 | 1,619.00 | 1,648.00 | 1,619.00 | 1,636.50 | 1,636.50 | 1,499,412 |
| 2026-10-08 | 1,621.00 | 1,633.18 | 1,618.50 | 1,623.00 | 1,623.00 | 1,360,218 |
| 2026-10-07 | 1,631.50 | 1,633.00 | 1,619.00 | 1,626.00 | 1,626.00 | 1,410,447 |
| 2026-10-06 | 1,636.00 | 1,651.50 | 1,632.50 | 1,637.50 | 1,637.50 | 1,942,229 |
| 2026-10-05 | 1,598.00 | 1,626.50 | 1,592.38 | 1,620.50 | 1,620.50 | 1,781,138 |
| 2026-10-02 | 1,582.00 | 1,599.50 | 1,576.50 | 1,590.00 | 1,590.00 | 1,898,603 |
| 2026-10-01 | 1,594.00 | 1,597.00 | 1,568.50 | 1,579.00 | 1,579.00 | 1,736,039 |
| 2026-09-30 | 1,585.00 | 1,600.13 | 1,580.00 | 1,590.50 | 1,590.50 | 1,764,207 |
| 2026-09-29 | 1,561.50 | 1,592.50 | 1,560.00 | 1,584.50 | 1,584.50 | 1,552,710 |
| 2026-09-28 | 1,560.00 | 1,577.00 | 1,559.00 | 1,565.50 | 1,565.50 | 1,511,877 |
| 2026-09-25 | 1,580.00 | 1,594.50 | 1,568.00 | 1,571.00 | 1,571.00 | 1,306,163 |
| 2026-09-24 | 1,554.00 | 1,577.00 | 1,548.50 | 1,570.00 | 1,570.00 | 2,040,055 |
| 2026-09-23 | 1,573.00 | 1,594.00 | 1,570.00 | 1,573.00 | 1,573.00 | 2,499,201 |
| 2026-09-22 | 1,569.50 | 1,576.50 | 1,547.82 | 1,572.50 | 1,572.50 | 1,778,025 |
| 2026-09-21 | 1,514.50 | 1,554.50 | 1,514.50 | 1,554.50 | 1,554.50 | 2,409,248 |
| 2026-09-18 | 1,530.00 | 1,532.00 | 1,510.50 | 1,513.50 | 1,513.50 | 4,045,353 |
| 2026-09-17 | 1,478.50 | 1,532.00 | 1,478.50 | 1,519.00 | 1,519.00 | 2,816,934 |
| 2026-09-16 | 1,455.50 | 1,478.72 | 1,455.50 | 1,478.00 | 1,478.00 | 1,899,140 |
| 2026-09-15 | 1,461.50 | 1,475.50 | 1,455.00 | 1,458.00 | 1,458.00 | 1,109,939 |
| 2026-09-14 | 1,473.00 | 1,473.00 | 1,455.66 | 1,468.00 | 1,468.00 | 1,451,687 |
| 2026-09-11 | 1,464.00 | 1,491.50 | 1,464.00 | 1,478.00 | 1,478.00 | 1,484,251 |
| 2026-09-10 | 1,466.00 | 1,481.00 | 1,456.13 | 1,473.50 | 1,473.50 | 1,376,666 |
| 2026-09-09 | 1,492.00 | 1,497.50 | 1,469.57 | 1,471.50 | 1,471.50 | 3,355,296 |
| 2026-09-08 | 1,481.50 | 1,500.00 | 1,478.43 | 1,500.00 | 1,500.00 | 1,340,501 |
| 2026-09-07 | 1,485.50 | 1,503.00 | 1,485.01 | 1,486.00 | 1,486.00 | 944,759 |
| 2026-09-04 | 1,504.00 | 1,514.00 | 1,499.50 | 1,500.00 | 1,500.00 | 2,643,956 |
| 2026-09-03 | 1,470.50 | 1,500.50 | 1,467.00 | 1,500.00 | 1,500.00 | 1,436,697 |
| 2026-09-02 | 1,455.00 | 1,468.00 | 1,448.51 | 1,465.00 | 1,465.00 | 1,374,149 |
| 2026-09-01 | 1,476.00 | 1,481.50 | 1,450.50 | 1,465.50 | 1,465.50 | 1,923,745 |
| 2026-08-28 | 1,484.00 | 1,495.00 | 1,482.00 | 1,492.50 | 1,492.50 | 1,312,824 |
| 2026-08-27 | 1,472.00 | 1,486.50 | 1,471.08 | 1,478.50 | 1,478.50 | 1,509,297 |
| 2026-08-26 | 1,485.00 | 1,486.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,348,137 |
| 2026-08-25 | 1,458.00 | 1,477.50 | 1,450.50 | 1,477.50 | 1,477.50 | 1,026,287 |
| 2026-08-24 | 1,458.00 | 1,461.00 | 1,446.50 | 1,458.50 | 1,458.50 | 1,242,367 |
| 2026-08-21 | 1,439.00 | 1,471.50 | 1,439.00 | 1,464.00 | 1,464.00 | 1,536,134 |
| 2026-08-20 | 1,462.00 | 1,474.00 | 1,442.00 | 1,443.50 | 1,443.50 | 2,147,759 |
| 2026-08-19 | 1,425.00 | 1,461.00 | 1,418.50 | 1,460.50 | 1,460.50 | 1,493,278 |
| 2026-08-18 | 1,433.50 | 1,438.50 | 1,421.50 | 1,429.50 | 1,429.50 | 1,255,750 |
| 2026-08-17 | 1,441.50 | 1,454.00 | 1,432.50 | 1,450.50 | 1,450.50 | 1,447,755 |
| 2026-08-14 | 1,453.00 | 1,459.50 | 1,434.50 | 1,435.50 | 1,435.50 | 1,177,979 |
| 2026-08-13 | 1,440.00 | 1,457.50 | 1,433.00 | 1,449.50 | 1,449.50 | 1,520,270 |
| 2026-08-12 | 1,423.00 | 1,437.50 | 1,418.00 | 1,425.50 | 1,425.50 | 1,461,056 |
| 2026-08-11 | 1,405.00 | 1,428.33 | 1,405.00 | 1,424.50 | 1,424.50 | 1,298,420 |
| 2026-08-10 | 1,414.00 | 1,423.49 | 1,403.50 | 1,404.50 | 1,404.50 | 1,848,751 |
| 2026-08-07 | 1,365.00 | 1,406.50 | 1,365.00 | 1,396.50 | 1,396.50 | 1,556,142 |
| 2026-08-06 | 1,367.50 | 1,370.00 | 1,345.50 | 1,364.50 | 1,364.50 | 1,261,362 |
| 2026-08-05 | 1,382.00 | 1,389.50 | 1,366.00 | 1,379.50 | 1,379.50 | 1,580,909 |
| 2026-08-04 | 1,351.00 | 1,385.50 | 1,351.00 | 1,383.00 | 1,383.00 | 1,644,354 |
| 2026-08-03 | 1,346.00 | 1,375.50 | 1,329.50 | 1,345.50 | 1,345.50 | 3,180,227 |
| 2026-07-31 | 1,324.50 | 1,343.64 | 1,321.50 | 1,330.50 | 1,330.50 | 1,703,691 |
| 2026-07-30 | 1,305.50 | 1,327.50 | 1,298.00 | 1,315.00 | 1,315.00 | 1,770,419 |
| 2026-07-29 | 1,338.00 | 1,338.00 | 1,310.50 | 1,314.00 | 1,314.00 | 1,421,608 |
| 2026-07-28 | 1,330.00 | 1,333.50 | 1,309.22 | 1,325.50 | 1,325.50 | 1,996,691 |
| 2026-07-27 | 1,329.50 | 1,343.50 | 1,318.05 | 1,329.00 | 1,329.00 | 2,985,491 |
| 2026-07-24 | 1,311.00 | 1,330.00 | 1,308.50 | 1,316.00 | 1,316.00 | 1,506,556 |
Page 1 of 22 · 1,262 trading daysOlder →
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.