Scottish Mortgage Inv Trust (SMT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Mortgage Inv Trust

Date Open High Low Close* Volume
20/05/2025 997.80p 1,002.00p 995.80p 996.00p 1483098
19/05/2025 996.20p 1,002.00p 984.40p 1,000.00p 1698522
16/05/2025 995.00p 1,013.00p 990.80p 1,010.50p 3078145
15/05/2025 995.40p 1,004.59p 988.80p 991.20p 1814524
14/05/2025 987.20p 1,004.00p 982.40p 1,004.00p 2464759
13/05/2025 987.80p 997.47p 979.71p 994.00p 2036995
12/05/2025 969.00p 994.60p 964.40p 985.40p 1996319
09/05/2025 957.20p 959.40p 946.38p 947.60p 1403894
08/05/2025 937.20p 955.20p 937.20p 947.40p 1342819
07/05/2025 928.20p 932.40p 922.00p 924.00p 1686596
06/05/2025 930.00p 939.40p 920.80p 929.20p 1889082
02/05/2025 914.80p 947.00p 914.80p 944.40p 1437789
01/05/2025 921.00p 933.13p 915.80p 922.00p 1006867
30/04/2025 905.60p 916.80p 898.00p 899.80p 1866691
29/04/2025 909.60p 911.60p 898.97p 906.40p 1272866
28/04/2025 908.60p 911.40p 896.40p 897.60p 1402626
25/04/2025 899.00p 907.00p 892.20p 902.60p 1968286
24/04/2025 872.80p 891.20p 865.00p 888.80p 3951980
23/04/2025 872.80p 891.60p 872.80p 879.00p 3973885
22/04/2025 860.60p 863.35p 843.43p 853.60p 1858555
17/04/2025 874.80p 874.80p 859.54p 865.00p 5005567
16/04/2025 868.00p 878.20p 857.86p 873.00p 2394965
15/04/2025 872.00p 888.09p 867.80p 884.00p 1956016
14/04/2025 888.00p 894.27p 873.60p 881.00p 2208193
11/04/2025 870.60p 874.00p 844.60p 863.60p 2241094
10/04/2025 916.00p 950.00p 857.20p 859.20p 4978234
09/04/2025 823.60p 844.60p 806.77p 833.00p 2530563
08/04/2025 828.40p 872.80p 823.60p 857.00p 4108883
07/04/2025 801.60p 859.00p 778.14p 815.20p 6690424
04/04/2025 894.00p 896.40p 834.40p 855.40p 4789249
03/04/2025 916.80p 919.60p 888.44p 899.00p 3113120
02/04/2025 943.00p 949.00p 926.67p 942.40p 1613279
01/04/2025 950.60p 955.00p 939.48p 950.80p 1513754
31/03/2025 944.60p 949.28p 920.80p 943.40p 2802682
28/03/2025 970.20p 975.60p 955.80p 960.80p 1718445
27/03/2025 973.00p 980.00p 958.34p 977.60p 2174353
26/03/2025 992.40p 998.80p 978.60p 980.60p 2204048
25/03/2025 988.20p 998.07p 986.20p 990.20p 1847098
24/03/2025 985.00p 994.60p 980.03p 991.20p 1865355
21/03/2025 965.80p 974.40p 958.00p 965.60p 4370162
20/03/2025 972.00p 983.00p 964.20p 975.60p 1658577
19/03/2025 959.60p 971.40p 953.23p 971.20p 1594594
18/03/2025 974.00p 980.66p 951.40p 960.00p 1894501
17/03/2025 952.60p 973.20p 952.40p 971.00p 2012521
14/03/2025 941.60p 971.20p 940.00p 967.60p 1833355
13/03/2025 952.00p 956.60p 934.56p 939.80p 1827869
12/03/2025 950.00p 967.40p 943.60p 960.80p 1888256
11/03/2025 950.00p 962.40p 935.14p 944.20p 2766742
10/03/2025 984.60p 984.60p 945.60p 960.00p 2436009
07/03/2025 987.80p 991.20p 972.60p 976.20p 2113428
06/03/2025 1,011.00p 1,011.00p 973.42p 1,000.00p 2857321
05/03/2025 993.00p 1,007.00p 988.80p 996.20p 3631891
04/03/2025 1,007.50p 1,013.50p 968.48p 970.00p 4757240
03/03/2025 1,045.50p 1,055.00p 1,031.50p 1,034.00p 1546770
28/02/2025 1,036.50p 1,047.00p 1,023.00p 1,042.00p 2639071
27/02/2025 1,060.50p 1,069.50p 1,043.88p 1,065.50p 1722436
26/02/2025 1,043.00p 1,072.50p 1,042.00p 1,069.50p 2136568
25/02/2025 1,052.50p 1,069.00p 1,036.10p 1,039.50p 2613912
24/02/2025 1,097.00p 1,100.00p 1,065.00p 1,074.00p 2381225
21/02/2025 1,103.00p 1,122.00p 1,101.88p 1,108.00p 1956905
20/02/2025 1,120.00p 1,121.00p 1,099.00p 1,105.00p 4281985
19/02/2025 1,114.50p 1,125.70p 1,112.00p 1,125.00p 1999510
18/02/2025 1,136.00p 1,142.50p 1,117.50p 1,117.50p 2275373
17/02/2025 1,137.00p 1,142.50p 1,132.00p 1,132.00p 1475961
14/02/2025 1,110.00p 1,135.00p 1,110.00p 1,133.00p 2362821
13/02/2025 1,105.00p 1,121.00p 1,099.00p 1,119.00p 1937252
12/02/2025 1,100.00p 1,106.50p 1,089.00p 1,097.00p 3629380
11/02/2025 1,099.00p 1,107.85p 1,096.50p 1,107.00p 1543309
10/02/2025 1,085.50p 1,111.00p 1,085.50p 1,104.00p 1761983
07/02/2025 1,085.00p 1,101.00p 1,081.50p 1,089.00p 2121229
06/02/2025 1,085.00p 1,099.00p 1,076.00p 1,087.50p 1954848
05/02/2025 1,054.00p 1,083.50p 1,051.50p 1,083.50p 1804852
04/02/2025 1,043.00p 1,068.00p 1,041.00p 1,067.50p 1523415
03/02/2025 1,045.50p 1,065.50p 1,032.00p 1,041.50p 3351991
31/01/2025 1,085.50p 1,088.00p 1,079.79p 1,085.50p 4093475
30/01/2025 1,062.50p 1,079.00p 1,061.00p 1,072.00p 3784776
29/01/2025 1,048.50p 1,072.00p 1,048.50p 1,056.00p 1685154
28/01/2025 1,014.00p 1,042.50p 1,005.53p 1,042.00p 2823948
27/01/2025 1,040.50p 1,042.99p 993.20p 1,004.50p 4330640
24/01/2025 1,064.50p 1,066.00p 1,058.41p 1,059.00p 1438076
23/01/2025 1,077.00p 1,077.50p 1,060.00p 1,061.00p 3843895
22/01/2025 1,059.50p 1,078.16p 1,056.21p 1,075.00p 4779421
21/01/2025 1,044.50p 1,055.50p 1,041.50p 1,055.00p 4064691
20/01/2025 1,040.50p 1,048.50p 1,032.50p 1,042.50p 1849806
17/01/2025 1,020.50p 1,046.00p 1,017.00p 1,046.00p 4731517
16/01/2025 1,017.00p 1,027.00p 1,015.70p 1,021.00p 1564779
15/01/2025 993.00p 1,017.15p 987.40p 1,012.50p 1606776
14/01/2025 986.20p 1,005.20p 986.00p 990.20p 1893400
13/01/2025 992.20p 992.20p 977.00p 986.60p 2345093
10/01/2025 982.60p 996.80p 982.60p 996.80p 2471321
09/01/2025 987.60p 996.20p 987.60p 988.20p 975959
08/01/2025 981.00p 993.60p 981.00p 991.20p 1902803
07/01/2025 991.00p 994.95p 978.26p 985.20p 2099668
06/01/2025 976.40p 993.60p 975.00p 992.80p 2285962
03/01/2025 967.00p 975.00p 958.74p 971.40p 1690205
02/01/2025 950.40p 968.20p 948.40p 961.60p 1509111
31/12/2024 927.00p 956.00p 927.00p 955.00p 1161642
30/12/2024 954.00p 954.00p 929.10p 939.40p 1206974
27/12/2024 947.80p 958.00p 941.00p 947.40p 1029216
24/12/2024 942.00p 955.00p 936.40p 953.60p 1400425
23/12/2024 943.80p 950.62p 936.01p 947.00p 1421069
20/12/2024 932.00p 948.40p 921.00p 940.20p 4031981
19/12/2024 944.00p 944.00p 920.00p 939.80p 1944763
18/12/2024 953.00p 961.40p 953.00p 957.00p 2040070
17/12/2024 959.00p 962.11p 951.00p 951.20p 3822908
16/12/2024 972.00p 972.40p 959.60p 959.60p 1780202
13/12/2024 974.20p 984.60p 967.60p 972.20p 2214832
12/12/2024 958.00p 984.20p 958.00p 975.20p 3920946
11/12/2024 960.00p 969.55p 958.60p 958.60p 2565288
10/12/2024 970.00p 977.20p 970.00p 970.40p 1191223
09/12/2024 972.40p 987.60p 972.40p 975.40p 1609857
06/12/2024 970.80p 974.00p 961.80p 972.20p 1315476
05/12/2024 982.60p 982.80p 965.60p 966.40p 1786381
04/12/2024 973.00p 983.60p 966.70p 983.60p 1611169
03/12/2024 954.40p 970.80p 954.40p 970.20p 1711017
02/12/2024 945.40p 961.00p 943.94p 959.80p 1544692
29/11/2024 946.20p 951.00p 941.00p 942.80p 1708056
28/11/2024 942.20p 949.00p 942.20p 948.40p 2623153
27/11/2024 945.80p 945.80p 936.37p 944.80p 1518931
26/11/2024 931.40p 948.00p 930.80p 948.00p 1499813
25/11/2024 935.40p 946.40p 931.00p 935.00p 1675021
22/11/2024 926.00p 934.40p 922.46p 929.20p 1479117
21/11/2024 911.00p 922.40p 908.06p 922.40p 1289317
20/11/2024 920.80p 922.40p 903.81p 908.40p 1824823
19/11/2024 920.20p 920.20p 907.80p 912.20p 1672199
18/11/2024 922.40p 924.00p 909.00p 915.00p 1793807
15/11/2024 933.40p 937.20p 922.00p 924.00p 1807807
14/11/2024 943.00p 945.20p 934.00p 942.00p 1459282
13/11/2024 922.40p 941.40p 921.44p 941.00p 1898741
12/11/2024 923.40p 932.20p 913.53p 926.20p 2062427
11/11/2024 915.00p 928.60p 913.02p 927.20p 1990054
08/11/2024 915.40p 916.20p 898.67p 905.60p 1736417
07/11/2024 899.80p 913.40p 891.80p 910.80p 3725233
06/11/2024 898.60p 902.80p 887.80p 887.80p 2525432
05/11/2024 876.60p 880.00p 869.60p 878.00p 1194299
04/11/2024 868.00p 878.00p 865.60p 876.00p 1706682
01/11/2024 867.20p 874.00p 863.60p 873.40p 1546831
31/10/2024 860.00p 868.80p 857.00p 867.00p 1456186
30/10/2024 860.60p 878.20p 860.60p 873.60p 2405003
29/10/2024 879.00p 880.00p 864.60p 867.00p 3104150
28/10/2024 879.60p 879.80p 869.20p 878.00p 3865811
25/10/2024 862.00p 878.40p 858.00p 877.00p 2672112
24/10/2024 852.00p 866.30p 847.90p 850.40p 2661320
23/10/2024 850.20p 855.60p 846.80p 850.40p 2773853
22/10/2024 846.20p 859.00p 844.70p 854.00p 3456557
21/10/2024 857.20p 857.20p 846.20p 846.20p 2788998
18/10/2024 851.80p 864.80p 845.00p 857.20p 2141952
17/10/2024 845.20p 864.60p 845.20p 862.20p 2739780
16/10/2024 851.60p 851.60p 841.15p 847.00p 2628285
15/10/2024 858.20p 862.60p 835.00p 844.20p 2821140
14/10/2024 859.20p 866.05p 851.89p 862.00p 2638055
11/10/2024 857.00p 864.00p 837.40p 863.40p 2786518
10/10/2024 852.00p 855.60p 845.64p 853.80p 2421722
09/10/2024 851.00p 856.20p 843.20p 855.20p 1617782
08/10/2024 852.80p 855.00p 839.16p 849.00p 2628790
07/10/2024 867.60p 867.60p 854.00p 858.00p 2222704
04/10/2024 854.60p 865.80p 846.20p 859.00p 2509508
03/10/2024 839.00p 857.60p 834.60p 856.00p 3307714
02/10/2024 839.60p 844.00p 828.34p 842.00p 2426779
01/10/2024 838.60p 849.15p 827.80p 834.80p 2388751
30/09/2024 836.40p 847.60p 835.00p 837.00p 2313925
27/09/2024 834.80p 845.20p 834.80p 843.40p 2360235
26/09/2024 841.00p 847.80p 830.60p 831.80p 2532686
25/09/2024 822.00p 831.40p 817.67p 830.40p 3288959
24/09/2024 824.60p 824.80p 815.07p 823.60p 1849490
23/09/2024 816.80p 824.00p 814.40p 814.40p 1486414
20/09/2024 822.00p 824.80p 814.80p 815.80p 7072459
19/09/2024 823.00p 830.40p 816.08p 809.60p 819734
18/09/2024 812.80p 818.00p 809.40p 809.60p 1462873
17/09/2024 815.60p 824.00p 805.99p 821.20p 2187112
16/09/2024 811.60p 819.78p 804.53p 806.40p 1589535
13/09/2024 813.80p 819.80p 806.45p 818.60p 1724550
12/09/2024 808.20p 822.40p 803.20p 810.20p 1792178
11/09/2024 801.80p 802.83p 790.24p 794.40p 1685872
10/09/2024 794.00p 801.20p 791.40p 796.80p 1373180
09/09/2024 791.20p 802.40p 787.20p 793.40p 1668007
06/09/2024 796.20p 802.60p 782.13p 786.00p 2871960
05/09/2024 797.00p 805.60p 795.00p 796.40p 1563259
04/09/2024 794.80p 811.60p 785.80p 803.20p 2107390
03/09/2024 824.00p 831.40p 810.00p 811.60p 2139645
02/09/2024 833.60p 837.40p 823.60p 823.60p 1382938
30/08/2024 825.20p 838.20p 821.04p 828.00p 2057853
29/08/2024 820.00p 831.80p 810.76p 826.60p 1929445
28/08/2024 827.20p 832.00p 817.20p 817.20p 1732464
27/08/2024 854.60p 854.60p 816.60p 826.20p 3276193
23/08/2024 859.00p 865.00p 855.80p 863.20p 1458375
22/08/2024 867.20p 873.80p 861.00p 861.00p 1906047
21/08/2024 860.40p 869.40p 858.75p 864.20p 1569591
20/08/2024 866.00p 873.20p 860.10p 863.00p 2169650
19/08/2024 856.80p 864.26p 851.11p 855.40p 676532
16/08/2024 860.20p 863.60p 836.60p 855.40p 1529855
15/08/2024 840.20p 861.40p 833.80p 859.80p 1790583
14/08/2024 841.00p 847.00p 829.80p 838.00p 2282205
13/08/2024 828.20p 839.03p 819.40p 832.40p 1123790
12/08/2024 823.80p 831.60p 818.10p 824.60p 4464502
09/08/2024 825.60p 831.00p 814.80p 826.00p 1592947
08/08/2024 812.00p 824.62p 794.99p 824.20p 1738230
07/08/2024 811.40p 829.00p 806.93p 825.00p 2433296
06/08/2024 774.80p 806.00p 768.16p 806.00p 4953862
05/08/2024 772.60p 781.20p 733.43p 768.00p 8070127

*Close Price adjusted for both dividends and splits