Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,478.50 | 1,492.78 | 1,465.53 | 1,479.00 | 1,451.00 | 3,244,412 |
| 2021-10-26 | 1,478.50 | 1,495.50 | 1,472.10 | 1,493.00 | 1,464.73 | 3,088,632 |
| 2021-10-25 | 1,450.00 | 1,462.70 | 1,443.81 | 1,460.00 | 1,432.36 | 3,103,962 |
| 2021-10-22 | 1,459.00 | 1,459.00 | 1,438.50 | 1,438.50 | 1,411.26 | 2,060,069 |
| 2021-10-21 | 1,432.50 | 1,453.00 | 1,428.59 | 1,450.00 | 1,422.55 | 2,110,640 |
| 2021-10-20 | 1,441.50 | 1,449.50 | 1,437.93 | 1,439.50 | 1,412.24 | 2,323,885 |
| 2021-10-19 | 1,440.50 | 1,449.00 | 1,436.38 | 1,439.00 | 1,411.75 | 2,807,076 |
| 2021-10-18 | 1,423.00 | 1,438.00 | 1,409.00 | 1,438.00 | 1,410.77 | 2,150,411 |
| 2021-10-15 | 1,416.50 | 1,426.50 | 1,414.17 | 1,426.50 | 1,399.49 | 2,496,357 |
| 2021-10-14 | 1,408.00 | 1,415.50 | 1,398.00 | 1,415.50 | 1,388.70 | 2,248,333 |
← NewerPage 22 of 22 · 1,270 trading days
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.