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
03/09/2014 231.00p 233.30p 229.77p 232.50p 1229529
02/09/2014 228.00p 231.00p 227.31p 230.90p 1015341
01/09/2014 227.00p 228.64p 226.00p 227.50p 709539
29/08/2014 227.00p 228.20p 225.50p 227.50p 1045254
28/08/2014 226.90p 228.90p 226.20p 226.70p 860509
27/08/2014 226.00p 228.55p 224.80p 227.90p 666898
26/08/2014 225.00p 225.50p 223.98p 225.50p 909843
22/08/2014 224.50p 225.00p 222.40p 223.10p 1056230
21/08/2014 223.00p 223.90p 222.00p 223.70p 960967
20/08/2014 225.70p 225.84p 221.80p 222.00p 1291821
19/08/2014 222.00p 226.00p 222.00p 225.30p 1264266
18/08/2014 219.00p 222.50p 219.00p 222.50p 905575
15/08/2014 219.00p 220.00p 218.00p 219.00p 1069419
14/08/2014 217.50p 220.00p 216.87p 219.60p 651222
13/08/2014 213.00p 218.00p 212.52p 217.40p 762673
12/08/2014 213.00p 213.86p 211.40p 213.80p 977859
11/08/2014 207.00p 214.00p 206.42p 213.00p 1042176
08/08/2014 204.00p 207.00p 202.70p 206.80p 1151768
07/08/2014 206.00p 208.00p 205.00p 205.00p 734999
06/08/2014 210.90p 210.90p 205.10p 207.30p 914943
05/08/2014 211.50p 212.40p 208.00p 210.40p 859009
04/08/2014 209.40p 212.50p 208.39p 210.90p 671570
01/08/2014 212.00p 212.40p 207.30p 210.50p 1157953
31/07/2014 213.50p 213.50p 211.00p 212.40p 573785
30/07/2014 212.50p 213.30p 211.21p 212.50p 637681
29/07/2014 212.50p 213.80p 211.69p 212.50p 888176
28/07/2014 212.00p 212.40p 210.00p 211.30p 815701
25/07/2014 211.50p 212.85p 210.50p 210.90p 1047199
24/07/2014 215.90p 215.90p 213.30p 213.80p 879481
23/07/2014 214.40p 216.00p 212.20p 215.30p 876450
22/07/2014 209.00p 214.50p 208.30p 213.90p 942826
21/07/2014 210.40p 210.40p 208.00p 209.20p 692790
18/07/2014 209.60p 210.00p 207.00p 209.80p 1039781
17/07/2014 212.00p 213.02p 208.20p 208.20p 674734
16/07/2014 212.20p 213.63p 211.00p 211.10p 624686
15/07/2014 213.30p 216.00p 210.40p 210.40p 1473673
14/07/2014 214.10p 214.10p 211.00p 213.00p 924387
11/07/2014 212.00p 213.02p 210.40p 211.00p 1198992
10/07/2014 213.60p 213.89p 209.50p 211.00p 763015
09/07/2014 213.10p 214.28p 212.79p 213.20p 577958
08/07/2014 215.50p 217.37p 213.50p 213.80p 1281736
07/07/2014 215.80p 217.50p 215.60p 217.20p 1214622
04/07/2014 213.50p 217.50p 213.50p 217.20p 1205370
03/07/2014 213.50p 214.50p 212.25p 213.50p 880821
02/07/2014 212.70p 213.70p 210.20p 213.00p 891483
01/07/2014 209.20p 212.90p 209.20p 212.00p 1018369
30/06/2014 210.00p 1,043.00p 207.50p 210.00p 504634
27/06/2014 210.00p 210.33p 207.60p 208.60p 1013335
26/06/2014 209.00p 210.00p 208.66p 209.60p 716350
25/06/2014 209.60p 210.00p 207.00p 209.00p 962730
24/06/2014 207.20p 210.00p 205.32p 210.00p 2408775
23/06/2014 207.00p 208.44p 205.60p 205.60p 836660
20/06/2014 207.00p 208.80p 207.00p 208.00p 1918185
19/06/2014 204.00p 207.80p 201.80p 207.60p 3213525
18/06/2014 201.80p 201.80p 200.63p 201.80p 3373335
17/06/2014 203.00p 203.00p 199.70p 200.40p 2151185
16/06/2014 205.00p 205.00p 200.60p 201.00p 1494265
13/06/2014 206.60p 206.60p 201.80p 204.60p 1635805
12/06/2014 207.60p 207.60p 206.00p 206.00p 502380
11/06/2014 209.60p 209.84p 206.00p 206.80p 982790
10/06/2014 207.80p 210.55p 207.60p 210.00p 935350
09/06/2014 206.80p 208.40p 206.77p 208.20p 685775
06/06/2014 203.20p 206.80p 202.10p 206.80p 777890
05/06/2014 203.60p 204.24p 201.60p 202.80p 789800
04/06/2014 206.00p 206.20p 203.60p 204.20p 524915
03/06/2014 208.80p 208.80p 205.10p 205.60p 1200265
02/06/2014 207.60p 208.73p 206.60p 208.20p 797275
30/05/2014 207.00p 208.00p 206.60p 207.20p 1263515
29/05/2014 205.20p 207.60p 204.40p 207.00p 1276495
28/05/2014 202.60p 205.21p 202.20p 204.40p 1711985
27/05/2014 197.40p 202.80p 197.40p 202.20p 1680700
23/05/2014 194.20p 198.01p 193.80p 197.40p 1433190
22/05/2014 191.90p 194.90p 191.90p 194.70p 853235
21/05/2014 190.60p 192.80p 189.80p 192.70p 953175
20/05/2014 189.50p 191.00p 189.00p 190.40p 1479555
19/05/2014 190.70p 191.81p 189.10p 189.20p 1216670
16/05/2014 192.80p 192.92p 190.00p 190.60p 1345245
15/05/2014 196.60p 197.08p 191.00p 191.20p 1745430
14/05/2014 196.40p 196.40p 195.10p 196.00p 1726700
13/05/2014 194.20p 196.60p 193.20p 195.70p 850565
12/05/2014 191.40p 193.20p 190.00p 193.20p 1084310
09/05/2014 191.70p 191.70p 189.30p 190.00p 1166455
08/05/2014 191.00p 191.85p 190.10p 191.20p 1446320
07/05/2014 191.00p 191.81p 190.00p 190.10p 1239530
06/05/2014 193.30p 193.90p 191.29p 192.60p 1796865
02/05/2014 192.50p 193.10p 191.10p 191.70p 1583130
01/05/2014 192.00p 196.60p 191.50p 192.40p 1262340
30/04/2014 196.40p 196.80p 189.23p 191.10p 2233870
29/04/2014 197.10p 197.30p 195.80p 196.20p 1114945
28/04/2014 197.90p 197.90p 196.10p 196.40p 901765
25/04/2014 200.20p 201.40p 196.10p 196.30p 1165145
24/04/2014 201.80p 202.80p 200.60p 201.00p 975255
23/04/2014 202.60p 202.80p 201.40p 201.80p 2181950
22/04/2014 199.10p 202.61p 199.00p 202.40p 1192150
17/04/2014 199.50p 200.08p 198.40p 199.00p 1340355
16/04/2014 199.00p 200.20p 198.80p 199.50p 801960
15/04/2014 198.70p 200.23p 197.54p 197.70p 941965
14/04/2014 200.00p 201.00p 196.76p 198.80p 1167730
11/04/2014 202.40p 203.60p 198.00p 201.00p 1618580
10/04/2014 205.20p 206.93p 203.50p 203.60p 658955
09/04/2014 202.20p 205.20p 201.80p 203.60p 845745
08/04/2014 206.00p 206.05p 196.92p 202.00p 2368225
07/04/2014 210.00p 210.60p 204.80p 204.80p 1926885
04/04/2014 209.60p 211.38p 209.20p 210.60p 1651695
03/04/2014 210.40p 211.20p 209.80p 209.80p 1459320
02/04/2014 210.80p 210.87p 209.00p 210.40p 1725000
01/04/2014 209.00p 211.25p 208.80p 210.60p 1807105
31/03/2014 206.00p 208.80p 204.60p 208.80p 3397260
28/03/2014 204.20p 205.20p 202.40p 205.20p 1477530
27/03/2014 206.00p 206.24p 202.46p 204.60p 1398660
26/03/2014 207.20p 207.75p 206.00p 206.00p 1523100
25/03/2014 208.60p 209.40p 206.00p 206.40p 1430945
24/03/2014 211.40p 211.40p 207.20p 207.40p 1386825
21/03/2014 211.00p 211.00p 209.42p 210.60p 2130940
20/03/2014 211.00p 212.00p 209.60p 210.60p 1059980
19/03/2014 210.40p 212.28p 210.00p 212.00p 2630750
18/03/2014 208.60p 210.87p 207.23p 210.60p 2435360
17/03/2014 208.60p 208.80p 205.62p 208.40p 1770720
14/03/2014 208.00p 208.00p 205.20p 207.20p 1500735
13/03/2014 210.00p 210.90p 208.00p 208.00p 1408250
12/03/2014 210.60p 211.20p 207.90p 210.00p 1021120
11/03/2014 209.20p 211.60p 208.40p 211.20p 1674895
10/03/2014 209.20p 211.00p 208.00p 208.00p 1369880
07/03/2014 212.20p 212.20p 209.20p 209.20p 990420
06/03/2014 213.60p 213.60p 209.60p 211.00p 1338590
05/03/2014 213.40p 213.69p 212.00p 212.00p 1078765
04/03/2014 214.00p 214.40p 211.00p 213.40p 1746495
03/03/2014 217.20p 219.40p 211.00p 211.00p 1587455
28/02/2014 218.00p 220.00p 217.53p 219.40p 843700
27/02/2014 219.40p 219.40p 216.80p 218.00p 657280
26/02/2014 217.80p 219.00p 217.00p 218.60p 604970
25/02/2014 217.80p 218.80p 216.11p 217.00p 1592690
24/02/2014 217.00p 218.10p 216.34p 217.60p 914885
21/02/2014 217.60p 218.80p 216.60p 217.60p 975760
20/02/2014 216.00p 216.80p 214.80p 216.60p 876735
19/02/2014 219.60p 219.80p 216.20p 216.80p 831145
18/02/2014 219.80p 219.83p 218.00p 218.60p 978425
17/02/2014 218.00p 219.60p 216.43p 218.40p 1183290
14/02/2014 215.40p 217.80p 215.40p 217.80p 888860
13/02/2014 218.40p 218.40p 213.20p 215.60p 920165
12/02/2014 217.20p 218.86p 216.40p 217.80p 896705
11/02/2014 213.60p 217.19p 213.60p 216.40p 1024270
10/02/2014 211.00p 214.00p 211.00p 213.80p 909145
07/02/2014 210.00p 211.98p 209.60p 210.80p 912570
06/02/2014 205.80p 210.00p 205.44p 210.00p 1133060
05/02/2014 203.00p 205.80p 203.00p 205.60p 1040500
04/02/2014 205.60p 205.80p 203.20p 204.60p 1173765
03/02/2014 206.80p 208.60p 205.80p 205.80p 1101540
31/01/2014 207.00p 208.40p 205.11p 206.60p 1482645
30/01/2014 207.60p 208.40p 206.20p 208.40p 937235
29/01/2014 207.60p 210.73p 205.98p 206.80p 1156090
28/01/2014 205.20p 207.80p 204.60p 207.80p 1201415
27/01/2014 209.20p 209.40p 204.40p 204.60p 1496385
24/01/2014 215.00p 215.00p 208.20p 209.00p 1368640
23/01/2014 216.20p 217.00p 213.60p 213.60p 929755
22/01/2014 217.20p 218.00p 214.60p 214.60p 1105875
21/01/2014 217.20p 217.60p 215.00p 215.40p 1168690
20/01/2014 216.60p 217.58p 216.00p 217.00p 2167690
17/01/2014 219.40p 219.40p 216.20p 216.40p 1024140
16/01/2014 220.80p 221.40p 218.00p 218.00p 1160960
15/01/2014 213.60p 221.00p 213.60p 220.00p 1147800
14/01/2014 211.00p 214.80p 210.40p 214.80p 1224300
13/01/2014 208.20p 213.20p 208.20p 213.00p 1250155
10/01/2014 205.60p 208.80p 205.60p 208.80p 1521095
09/01/2014 206.60p 208.02p 206.00p 206.00p 1126760
08/01/2014 207.40p 208.40p 206.80p 206.80p 1122660
07/01/2014 205.80p 208.74p 205.37p 208.40p 951225
06/01/2014 206.60p 206.86p 205.23p 206.40p 1007365
03/01/2014 206.00p 207.04p 205.20p 206.40p 733095
02/01/2014 206.40p 207.80p 206.00p 206.00p 368015
31/12/2013 206.20p 207.75p 206.15p 207.00p 473095
30/12/2013 205.20p 206.60p 205.20p 206.20p 570285
27/12/2013 204.60p 205.96p 204.20p 205.80p 918925
24/12/2013 203.40p 204.40p 202.20p 204.40p 642095
23/12/2013 201.60p 203.00p 200.44p 202.60p 1003910
20/12/2013 200.20p 201.33p 200.00p 201.20p 1906595
19/12/2013 200.20p 201.73p 197.90p 200.60p 810800
18/12/2013 200.40p 201.20p 197.90p 197.90p 828595
17/12/2013 203.00p 203.00p 200.20p 200.20p 1054165
16/12/2013 198.80p 202.24p 197.40p 201.00p 759580
13/12/2013 197.20p 198.70p 196.57p 198.70p 761590
12/12/2013 198.10p 200.60p 195.70p 195.70p 663145
11/12/2013 199.00p 200.80p 198.80p 200.60p 857780
10/12/2013 198.90p 200.80p 198.50p 200.80p 591720
09/12/2013 199.00p 200.40p 198.60p 200.00p 826040
06/12/2013 197.50p 198.60p 196.00p 198.60p 535885
05/12/2013 197.40p 198.94p 196.00p 196.00p 1874390
04/12/2013 198.40p 198.70p 197.34p 197.40p 3692685
03/12/2013 199.00p 199.70p 197.00p 197.00p 1999360
02/12/2013 202.20p 202.20p 199.00p 199.00p 1691970
29/11/2013 201.40p 202.00p 200.43p 202.00p 828575
28/11/2013 198.00p 201.38p 198.00p 201.00p 1723710
27/11/2013 195.40p 198.20p 195.00p 198.20p 1471870
26/11/2013 193.60p 195.10p 193.23p 195.00p 998450
25/11/2013 192.40p 194.00p 192.00p 194.00p 980380
22/11/2013 193.40p 193.40p 190.60p 192.00p 1162445
21/11/2013 194.70p 195.00p 191.80p 191.80p 975685
20/11/2013 195.00p 196.20p 193.00p 193.00p 851545
19/11/2013 195.40p 196.30p 195.15p 196.10p 688785
18/11/2013 196.00p 196.70p 195.14p 196.30p 1086385

*Close Price adjusted for both dividends and splits