Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,520.00 | 1,527.00 | 1,500.70 | 1,520.00 | 1,520.00 | 1,911,905 |
| 2026-10-22 | 1,531.50 | 1,545.00 | 1,521.00 | 1,531.50 | 1,531.50 | 1,708,821 |
| 2026-10-21 | 1,561.00 | 1,569.50 | 1,550.30 | 1,566.00 | 1,566.00 | 3,507,715 |
| 2026-10-20 | 1,555.50 | 1,556.50 | 1,513.00 | 1,539.00 | 1,539.00 | 1,896,796 |
| 2026-10-19 | 1,550.00 | 1,573.50 | 1,536.50 | 1,562.00 | 1,562.00 | 1,798,166 |
| 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 |
Page 1 of 1 · 24 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.