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
31/10/2017 441.80p 445.90p 441.80p 443.70p 2212959
30/10/2017 444.10p 446.50p 442.60p 442.60p 2020886
27/10/2017 437.00p 446.40p 437.00p 443.60p 2771810
26/10/2017 431.00p 437.30p 429.71p 436.70p 1541575
25/10/2017 435.50p 436.43p 429.50p 429.50p 1690553
24/10/2017 434.00p 435.30p 431.00p 435.00p 1754002
23/10/2017 436.80p 436.80p 434.60p 434.60p 1392792
20/10/2017 438.60p 440.49p 433.29p 435.80p 1852110
19/10/2017 440.00p 440.00p 434.80p 434.80p 2190003
18/10/2017 437.90p 440.30p 437.90p 438.00p 1370342
17/10/2017 436.00p 439.80p 435.81p 438.70p 1648316
16/10/2017 435.70p 437.60p 435.09p 436.00p 1822299
13/10/2017 437.70p 437.70p 434.00p 435.70p 2036403
12/10/2017 434.50p 440.50p 434.50p 438.80p 482428
11/10/2017 435.20p 437.10p 434.80p 436.10p 693304
10/10/2017 434.00p 434.50p 431.50p 433.00p 1190228
09/10/2017 434.50p 435.80p 433.40p 434.10p 446692
06/10/2017 433.60p 435.90p 433.00p 435.00p 935815
05/10/2017 429.50p 432.00p 427.00p 431.50p 736390
04/10/2017 425.00p 429.00p 425.00p 426.90p 502999
03/10/2017 425.80p 427.00p 424.10p 425.60p 1308345
02/10/2017 422.10p 427.90p 422.00p 425.30p 958223
29/09/2017 416.30p 423.90p 416.30p 422.30p 709299
28/09/2017 411.20p 417.70p 411.20p 417.00p 934869
27/09/2017 410.50p 413.00p 408.10p 412.50p 1087731
26/09/2017 410.00p 412.00p 407.60p 407.60p 868522
25/09/2017 415.90p 416.00p 409.90p 411.40p 750639
22/09/2017 417.80p 417.80p 412.00p 413.10p 1163473
21/09/2017 419.10p 422.50p 416.10p 416.10p 909762
20/09/2017 424.70p 424.70p 418.30p 418.30p 811407
19/09/2017 422.60p 425.50p 421.60p 421.60p 808772
18/09/2017 423.00p 425.70p 421.90p 424.70p 1269561
15/09/2017 430.60p 430.60p 420.50p 420.50p 2390811
14/09/2017 435.50p 435.50p 427.80p 428.50p 837458
13/09/2017 433.90p 435.50p 431.00p 434.30p 809843
12/09/2017 433.20p 437.00p 433.20p 433.80p 654788
11/09/2017 429.50p 433.80p 429.50p 433.80p 686554
08/09/2017 427.70p 430.20p 427.50p 430.00p 628178
07/09/2017 426.60p 430.70p 426.60p 430.20p 401030
06/09/2017 429.10p 430.00p 426.50p 426.50p 952710
05/09/2017 435.00p 436.00p 430.10p 430.10p 585451
04/09/2017 435.10p 436.50p 432.70p 435.00p 372979
01/09/2017 432.60p 436.70p 432.60p 435.50p 900076
31/08/2017 427.50p 435.00p 427.50p 433.10p 615308
30/08/2017 427.90p 428.80p 425.40p 427.40p 618845
29/08/2017 427.00p 427.00p 420.40p 423.70p 646890
25/08/2017 430.50p 432.00p 428.70p 429.00p 847477
24/08/2017 428.20p 431.70p 427.40p 429.00p 1022842
23/08/2017 427.00p 428.20p 424.60p 426.60p 632038
22/08/2017 417.30p 426.60p 417.30p 425.70p 919335
21/08/2017 421.30p 423.00p 417.10p 418.00p 691382
18/08/2017 422.00p 425.10p 417.70p 420.50p 2028155
17/08/2017 432.00p 432.20p 425.60p 425.60p 731673
16/08/2017 428.90p 432.50p 428.90p 431.70p 502119
15/08/2017 426.50p 429.40p 425.50p 428.00p 402157
14/08/2017 419.10p 426.60p 419.10p 425.40p 557442
11/08/2017 424.00p 424.00p 417.00p 418.40p 921274
10/08/2017 430.90p 432.50p 425.60p 426.00p 643018
09/08/2017 430.80p 430.80p 425.90p 430.30p 922530
08/08/2017 424.50p 432.80p 424.50p 431.90p 736881
07/08/2017 421.00p 427.30p 421.00p 427.30p 725642
04/08/2017 415.60p 422.50p 414.60p 422.50p 1801534
03/08/2017 407.10p 415.00p 407.10p 415.00p 901987
02/08/2017 410.30p 410.30p 407.00p 407.70p 808755
01/08/2017 409.00p 409.60p 407.20p 408.50p 677910
31/07/2017 403.40p 410.40p 403.40p 405.20p 1450239
28/07/2017 406.00p 406.00p 401.50p 403.60p 1351057
27/07/2017 407.20p 407.60p 406.40p 407.60p 1125849
26/07/2017 407.00p 407.90p 406.00p 406.60p 1301177
25/07/2017 408.00p 409.00p 405.50p 405.50p 863980
24/07/2017 409.00p 410.90p 403.80p 405.60p 1842441
21/07/2017 410.00p 413.00p 407.50p 408.00p 1103295
20/07/2017 407.20p 412.90p 407.20p 410.50p 1020493
19/07/2017 405.00p 409.90p 403.80p 408.50p 1440761
18/07/2017 404.00p 404.00p 400.50p 402.30p 1201030
17/07/2017 402.10p 404.90p 401.20p 401.20p 903115
14/07/2017 406.00p 407.80p 400.70p 400.70p 894884
13/07/2017 408.00p 408.00p 405.30p 405.60p 1016989
12/07/2017 397.60p 406.10p 397.60p 405.70p 977779
11/07/2017 397.10p 399.50p 396.50p 397.20p 1461627
10/07/2017 393.50p 397.90p 393.50p 397.10p 540811
07/07/2017 392.10p 395.80p 391.20p 395.30p 771374
06/07/2017 397.40p 397.40p 391.40p 391.40p 837060
05/07/2017 398.00p 398.70p 395.70p 396.30p 1477029
04/07/2017 398.00p 399.00p 396.70p 396.90p 604972
03/07/2017 401.00p 402.40p 398.70p 401.00p 760161
30/06/2017 401.40p 403.80p 398.60p 399.80p 1080678
29/06/2017 408.00p 408.80p 401.40p 401.50p 1547757
28/06/2017 412.00p 412.00p 405.20p 405.60p 1627919
27/06/2017 417.00p 417.70p 413.80p 414.00p 816954
26/06/2017 418.00p 422.10p 416.80p 417.00p 901250
23/06/2017 415.30p 418.00p 415.10p 417.70p 612576
22/06/2017 416.10p 419.00p 415.60p 418.00p 640501
21/06/2017 413.00p 415.50p 411.20p 415.00p 844284
20/06/2017 410.50p 415.90p 410.50p 414.70p 939289
19/06/2017 405.00p 410.80p 405.00p 410.80p 721826
16/06/2017 400.10p 405.50p 400.10p 403.90p 5623685
15/06/2017 406.20p 409.20p 399.83p 402.00p 2627419
14/06/2017 410.60p 410.60p 407.19p 409.00p 2302504
13/06/2017 406.90p 409.60p 406.74p 407.50p 2082936
12/06/2017 410.00p 414.00p 404.20p 406.80p 4425137
09/06/2017 413.00p 419.60p 413.00p 418.00p 3296347
08/06/2017 404.90p 408.60p 403.44p 408.00p 2688090
07/06/2017 404.00p 406.60p 404.00p 405.10p 2189412
06/06/2017 401.00p 406.10p 401.00p 405.70p 2485628
05/06/2017 402.10p 402.60p 398.31p 402.40p 3063166
02/06/2017 401.60p 403.00p 399.54p 400.50p 2421290
01/06/2017 400.30p 401.60p 397.10p 397.30p 2728564
31/05/2017 399.50p 402.90p 397.10p 397.10p 2177320
30/05/2017 400.00p 400.05p 397.50p 398.80p 1994116
26/05/2017 393.70p 400.10p 393.28p 400.00p 2109936
25/05/2017 390.50p 393.53p 389.40p 393.50p 2176469
24/05/2017 389.10p 390.00p 388.20p 388.90p 1947877
23/05/2017 389.10p 391.10p 388.00p 388.50p 2276080
22/05/2017 386.90p 388.20p 385.80p 387.30p 1958088
19/05/2017 384.10p 385.80p 383.00p 384.50p 2198885
18/05/2017 386.00p 386.00p 378.00p 382.10p 3171810
17/05/2017 390.10p 390.30p 384.50p 385.20p 2514738
16/05/2017 388.20p 391.90p 388.20p 390.00p 2285958
15/05/2017 387.70p 390.30p 387.70p 388.00p 2226389
12/05/2017 385.10p 389.13p 385.10p 387.70p 2062697
11/05/2017 383.10p 388.70p 383.10p 385.70p 2434887
10/05/2017 381.80p 384.40p 381.80p 383.40p 1774304
09/05/2017 378.70p 384.10p 378.70p 382.70p 3115929
08/05/2017 378.00p 380.00p 376.60p 379.30p 1858897
05/05/2017 378.00p 379.52p 376.51p 377.40p 2208380
04/05/2017 380.50p 382.50p 377.72p 378.00p 2746711
03/05/2017 381.30p 381.30p 378.67p 380.10p 1597142
02/05/2017 376.10p 381.40p 376.10p 379.40p 1965854
28/04/2017 372.70p 375.90p 372.40p 375.00p 3042005
27/04/2017 373.10p 374.70p 372.10p 373.50p 1370778
26/04/2017 373.90p 375.70p 373.20p 375.00p 1650050
25/04/2017 371.80p 373.11p 370.80p 372.70p 2133448
24/04/2017 364.00p 371.40p 364.00p 370.80p 2073229
21/04/2017 361.10p 364.00p 361.10p 362.20p 2825886
20/04/2017 363.70p 364.40p 361.50p 361.50p 2876043
19/04/2017 363.30p 364.60p 361.13p 364.50p 2301223
18/04/2017 368.50p 370.20p 362.60p 362.60p 2702849
13/04/2017 371.00p 372.00p 367.20p 368.50p 2341738
12/04/2017 373.90p 373.90p 370.40p 370.40p 2005233
11/04/2017 371.00p 374.40p 371.00p 372.10p 2971250
10/04/2017 368.50p 371.80p 368.50p 370.60p 1973187
07/04/2017 370.00p 370.90p 368.23p 370.00p 2739390
06/04/2017 366.60p 369.78p 365.57p 367.70p 2228297
05/04/2017 371.00p 372.52p 369.50p 369.50p 2774173
04/04/2017 366.80p 371.00p 366.60p 370.20p 2645769
03/04/2017 366.40p 368.70p 365.58p 368.00p 3152803
31/03/2017 365.00p 368.30p 365.00p 366.10p 3079475
30/03/2017 365.70p 369.50p 365.70p 367.20p 2628598
29/03/2017 364.40p 368.10p 364.40p 366.90p 2437662
28/03/2017 356.70p 363.60p 356.69p 363.60p 5995340
27/03/2017 360.50p 360.50p 354.00p 356.10p 2358679
24/03/2017 357.50p 360.30p 356.80p 359.40p 2784434
23/03/2017 360.40p 362.90p 356.80p 357.80p 3012094
22/03/2017 361.90p 362.60p 359.12p 360.40p 5059061
21/03/2017 365.00p 366.50p 360.70p 363.00p 4126122
20/03/2017 360.00p 366.32p 359.00p 365.60p 3642114
17/03/2017 352.60p 362.00p 351.30p 362.00p 34421076
16/03/2017 356.00p 357.93p 350.50p 352.20p 2772127
15/03/2017 359.80p 359.80p 354.10p 354.30p 1880378
14/03/2017 358.10p 361.60p 356.80p 357.00p 2452860
13/03/2017 358.90p 358.90p 355.10p 357.50p 1867988
10/03/2017 356.00p 358.90p 355.00p 357.00p 2204767
09/03/2017 355.60p 356.00p 352.20p 353.70p 2121028
08/03/2017 353.30p 356.27p 351.92p 355.40p 2368134
07/03/2017 348.60p 353.22p 348.60p 351.50p 1465610
06/03/2017 349.90p 351.45p 348.19p 348.40p 1946702
03/03/2017 351.30p 351.90p 347.40p 348.40p 2209799
02/03/2017 353.90p 354.42p 348.80p 349.50p 2946808
01/03/2017 350.40p 352.90p 347.27p 351.20p 3111990
28/02/2017 348.20p 351.70p 348.20p 349.80p 2652944
27/02/2017 348.10p 351.30p 348.10p 349.40p 2133610
24/02/2017 351.40p 351.95p 345.92p 347.60p 2062132
23/02/2017 355.40p 355.90p 350.50p 351.20p 1800371
22/02/2017 354.70p 355.40p 353.20p 355.30p 1537061
21/02/2017 353.40p 354.60p 351.69p 353.10p 2263710
20/02/2017 352.80p 353.90p 351.60p 352.80p 1468794
17/02/2017 352.50p 352.80p 350.18p 352.00p 2097190
16/02/2017 353.30p 353.30p 349.00p 349.80p 2168336
15/02/2017 351.50p 352.60p 349.16p 351.50p 2246873
14/02/2017 350.80p 351.40p 349.17p 350.70p 1573318
13/02/2017 350.40p 350.90p 348.50p 350.70p 1655308
10/02/2017 347.50p 350.80p 347.50p 348.50p 2098886
09/02/2017 345.50p 347.30p 344.10p 347.00p 1244310
08/02/2017 347.30p 347.30p 343.49p 345.50p 1414786
07/02/2017 345.40p 348.52p 344.40p 346.60p 1781647
06/02/2017 343.80p 345.90p 342.39p 344.90p 1656976
03/02/2017 342.50p 345.40p 341.01p 343.40p 2054022
02/02/2017 339.50p 342.70p 337.87p 341.40p 1960884
01/02/2017 340.40p 342.66p 338.80p 339.20p 1769418
31/01/2017 341.20p 343.20p 339.40p 339.90p 1504203
30/01/2017 342.50p 343.70p 339.50p 341.20p 1959688
27/01/2017 339.70p 343.00p 339.70p 341.60p 1463790
26/01/2017 341.90p 343.40p 340.50p 341.00p 1300462
25/01/2017 338.10p 341.40p 320.00p 340.80p 1381434
24/01/2017 336.60p 341.20p 336.60p 339.00p 1447120
23/01/2017 336.90p 337.42p 333.57p 336.00p 1476333
20/01/2017 340.00p 341.00p 337.97p 339.10p 1103078
19/01/2017 342.40p 342.40p 337.10p 338.70p 1204860
18/01/2017 338.20p 341.70p 338.20p 339.20p 1177198

*Close Price adjusted for both dividends and splits