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
09/02/2024 785.80p 798.60p 785.00p 794.00p 3136146
08/02/2024 781.60p 790.40p 780.40p 789.00p 2116493
07/02/2024 779.40p 783.60p 769.52p 783.00p 1317748
06/02/2024 781.00p 785.20p 774.60p 782.00p 1497866
05/02/2024 768.40p 784.00p 764.80p 771.00p 1683650
02/02/2024 777.60p 779.38p 763.20p 764.40p 1978638
01/02/2024 768.60p 778.80p 761.40p 764.00p 1085009
31/01/2024 781.40p 781.40p 769.12p 773.80p 1656823
30/01/2024 785.20p 791.60p 779.40p 784.00p 5131428
29/01/2024 783.00p 783.80p 771.60p 780.00p 957250
26/01/2024 771.00p 782.60p 765.40p 781.40p 1676775
25/01/2024 778.80p 781.40p 766.40p 778.40p 1052427
24/01/2024 773.20p 784.40p 768.80p 780.60p 1557859
23/01/2024 758.20p 768.60p 755.40p 767.20p 1898932
22/01/2024 768.20p 772.00p 752.20p 758.00p 5971993
19/01/2024 756.80p 762.40p 751.80p 755.80p 3116020
18/01/2024 759.60p 760.17p 745.98p 755.20p 3796406
17/01/2024 750.00p 765.47p 748.00p 749.20p 2399504
16/01/2024 769.80p 771.00p 754.60p 765.20p 1682806
15/01/2024 780.00p 784.00p 771.00p 773.60p 1340194
12/01/2024 784.20p 786.07p 777.00p 777.00p 1516315
11/01/2024 787.20p 792.80p 775.20p 778.40p 1307422
10/01/2024 778.00p 781.94p 768.72p 778.00p 1098933
09/01/2024 767.80p 777.20p 766.00p 774.60p 1090447
08/01/2024 750.80p 762.40p 749.00p 762.40p 16834564
05/01/2024 759.00p 761.40p 746.89p 753.80p 1262011
04/01/2024 762.00p 769.60p 751.20p 762.20p 1509005
03/01/2024 784.80p 796.80p 763.49p 764.40p 1607037
02/01/2024 814.80p 814.80p 785.30p 788.00p 2297438
29/12/2023 810.00p 814.60p 806.60p 808.00p 984695
28/12/2023 804.60p 810.20p 798.60p 808.40p 1745537
27/12/2023 797.00p 805.60p 781.20p 798.00p 1095551
22/12/2023 785.00p 790.00p 780.37p 786.00p 508626
21/12/2023 787.20p 799.40p 778.90p 791.20p 1311240
20/12/2023 801.80p 805.60p 786.60p 794.60p 2139226
19/12/2023 789.60p 796.60p 777.40p 791.40p 1645872
18/12/2023 789.80p 800.40p 780.00p 784.80p 1702498
15/12/2023 780.00p 791.40p 774.00p 784.80p 4101830
14/12/2023 767.40p 779.40p 744.40p 776.00p 2541268
13/12/2023 761.00p 765.60p 749.00p 749.00p 1971550
12/12/2023 753.20p 761.36p 747.88p 754.80p 2231158
11/12/2023 743.80p 751.20p 739.00p 747.00p 1739082
08/12/2023 736.60p 748.60p 732.22p 743.20p 3736273
07/12/2023 728.40p 735.45p 722.40p 735.20p 1229670
06/12/2023 728.60p 735.00p 718.80p 733.60p 17652222
05/12/2023 709.60p 725.80p 709.40p 723.20p 6947943
04/12/2023 718.00p 725.60p 712.00p 712.80p 2234129
01/12/2023 728.20p 730.40p 715.00p 719.00p 1239478
30/11/2023 721.60p 730.40p 717.00p 724.60p 3285916
29/11/2023 706.00p 723.60p 705.80p 720.00p 1800212
28/11/2023 711.80p 712.80p 703.20p 712.80p 2368338
27/11/2023 710.20p 717.40p 705.80p 712.20p 1443457
24/11/2023 719.40p 727.60p 709.20p 713.00p 1772575
23/11/2023 724.40p 726.20p 720.00p 723.60p 2028757
22/11/2023 719.60p 726.60p 712.40p 722.20p 1750079
21/11/2023 723.20p 727.80p 714.60p 715.40p 1379327
20/11/2023 715.80p 730.00p 710.20p 723.20p 1405155
17/11/2023 719.20p 727.20p 708.00p 714.40p 1674903
16/11/2023 725.00p 735.00p 711.40p 713.40p 2147134
15/11/2023 720.00p 732.20p 705.20p 728.40p 4034415
14/11/2023 697.00p 710.60p 687.20p 710.60p 2809272
13/11/2023 691.00p 695.60p 658.80p 694.80p 1775547
10/11/2023 687.80p 698.00p 679.40p 685.00p 1419634
09/11/2023 686.80p 696.34p 680.28p 693.60p 1680691
08/11/2023 686.40p 694.35p 682.40p 686.00p 2295755
07/11/2023 670.00p 690.20p 670.00p 686.40p 1390710
06/11/2023 680.00p 692.40p 674.00p 676.00p 1755136
03/11/2023 671.60p 688.80p 664.60p 687.80p 1728143
02/11/2023 655.80p 671.00p 644.20p 669.60p 3737732
01/11/2023 645.60p 650.60p 637.61p 649.20p 1944586
31/10/2023 638.80p 642.80p 634.00p 642.20p 1520074
30/10/2023 650.00p 653.00p 638.09p 640.80p 2537286
27/10/2023 642.20p 647.80p 639.23p 642.80p 1714735
26/10/2023 642.00p 656.40p 635.20p 640.60p 1642209
25/10/2023 654.20p 670.00p 646.00p 651.00p 1995900
24/10/2023 647.00p 661.00p 642.60p 659.00p 2215047
23/10/2023 648.20p 656.00p 636.80p 649.60p 3007361
20/10/2023 653.40p 656.60p 646.10p 648.00p 3710618
19/10/2023 660.20p 668.20p 655.05p 660.60p 2687488
18/10/2023 674.80p 682.20p 665.00p 669.20p 1575494
17/10/2023 679.20p 682.60p 670.40p 677.80p 2440756
16/10/2023 685.60p 685.60p 670.54p 678.00p 1706558
13/10/2023 689.80p 694.40p 677.20p 679.00p 1787402
12/10/2023 690.60p 695.60p 686.82p 692.40p 2289408
11/10/2023 686.60p 693.60p 680.01p 688.80p 1651907
10/10/2023 666.80p 690.02p 662.60p 688.20p 2796205
09/10/2023 677.60p 679.05p 668.29p 671.80p 2438130
06/10/2023 671.20p 677.40p 663.40p 677.00p 1462489
05/10/2023 663.00p 672.00p 662.20p 667.40p 1646168
04/10/2023 660.00p 672.98p 656.60p 665.60p 2617491
03/10/2023 668.20p 672.38p 660.34p 664.40p 1686120
02/10/2023 667.40p 675.00p 663.00p 671.20p 3664260
29/09/2023 667.80p 672.60p 661.94p 669.60p 2379816
28/09/2023 658.20p 661.00p 650.08p 661.00p 2480471
27/09/2023 663.40p 665.60p 656.40p 657.40p 2840346
26/09/2023 660.80p 665.20p 657.18p 662.00p 2833084
25/09/2023 672.20p 672.20p 659.32p 664.20p 1844067
22/09/2023 666.80p 674.20p 661.40p 673.00p 3887930
21/09/2023 669.20p 678.60p 667.00p 667.00p 2386359
20/09/2023 678.60p 685.19p 676.20p 680.00p 1467464
19/09/2023 688.00p 690.80p 675.29p 678.20p 2998628
18/09/2023 696.80p 699.60p 687.00p 689.60p 1636407
15/09/2023 712.60p 712.60p 697.19p 700.80p 2684510
14/09/2023 691.40p 703.80p 686.00p 701.60p 1682238
13/09/2023 680.40p 689.80p 680.40p 689.00p 1338015
12/09/2023 689.00p 694.60p 684.00p 684.00p 2120829
11/09/2023 685.00p 689.20p 678.80p 685.60p 1358385
08/09/2023 681.00p 685.40p 678.20p 685.20p 1588891
07/09/2023 679.60p 688.60p 678.60p 684.00p 1646927
06/09/2023 676.20p 694.20p 676.20p 689.00p 1918487
05/09/2023 687.80p 692.60p 682.62p 690.40p 1523617
04/09/2023 695.20p 695.60p 690.47p 691.20p 921751
01/09/2023 685.60p 692.20p 681.00p 690.00p 836906
31/08/2023 681.40p 687.00p 678.00p 685.60p 2435821
30/08/2023 681.00p 682.64p 674.82p 681.00p 2416867
29/08/2023 669.40p 682.80p 662.10p 681.40p 1910031
25/08/2023 658.40p 660.90p 650.80p 655.00p 1888833
24/08/2023 672.00p 675.20p 657.00p 661.40p 1537709
23/08/2023 653.60p 665.40p 650.32p 664.00p 1372711
22/08/2023 649.40p 656.40p 642.80p 655.20p 2356369
21/08/2023 636.20p 645.07p 636.20p 643.00p 2044299
18/08/2023 643.40p 646.60p 634.80p 641.40p 2774083
17/08/2023 655.60p 663.20p 645.60p 648.00p 2346425
16/08/2023 663.80p 664.60p 660.00p 661.60p 1938804
15/08/2023 672.80p 675.00p 657.40p 664.80p 2247197
14/08/2023 664.20p 672.80p 661.20p 670.80p 3215499
11/08/2023 684.20p 686.40p 664.96p 666.00p 3169070
10/08/2023 690.40p 694.40p 684.49p 688.40p 1839312
09/08/2023 699.40p 699.80p 686.80p 687.80p 3912204
08/08/2023 696.00p 698.60p 691.08p 695.80p 1637379
07/08/2023 701.80p 705.80p 692.36p 693.60p 3240921
04/08/2023 705.00p 709.40p 694.40p 709.40p 1868460
03/08/2023 704.60p 707.40p 689.95p 699.00p 1999424
02/08/2023 717.60p 719.20p 697.40p 704.20p 2734703
01/08/2023 735.40p 738.40p 728.60p 729.60p 1906618
31/07/2023 715.60p 737.73p 714.20p 735.80p 3250899
28/07/2023 709.80p 720.00p 702.60p 720.00p 1605285
27/07/2023 706.80p 719.60p 700.80p 713.00p 1990096
26/07/2023 695.60p 702.40p 691.60p 699.80p 1297253
25/07/2023 690.80p 698.20p 686.80p 698.20p 2172939
24/07/2023 685.40p 695.20p 681.89p 694.20p 2305945
21/07/2023 694.20p 695.60p 685.80p 691.80p 1703172
20/07/2023 703.20p 703.80p 691.63p 696.40p 1782283
19/07/2023 690.00p 711.80p 685.60p 711.80p 10365094
18/07/2023 679.00p 681.60p 670.80p 680.20p 2479252
17/07/2023 671.40p 675.40p 665.40p 674.00p 1527474
14/07/2023 665.40p 674.40p 663.80p 673.20p 2112226
13/07/2023 661.40p 667.20p 659.00p 666.00p 1946853
12/07/2023 650.60p 664.80p 644.60p 659.40p 2479291
11/07/2023 651.00p 651.00p 640.20p 647.40p 2732393
10/07/2023 640.80p 647.80p 637.20p 646.60p 1711460
07/07/2023 641.80p 648.20p 636.40p 646.20p 2031186
06/07/2023 655.40p 658.86p 641.00p 644.40p 2401786
05/07/2023 661.20p 666.60p 658.60p 659.80p 1393554
04/07/2023 670.00p 674.80p 665.88p 668.60p 1103574
03/07/2023 669.40p 671.00p 665.20p 667.60p 1808353
30/06/2023 669.60p 669.60p 658.80p 666.40p 1676393
29/06/2023 663.20p 665.80p 657.20p 665.40p 2189925
28/06/2023 643.40p 665.00p 639.93p 663.60p 1539643
27/06/2023 639.80p 640.60p 632.20p 638.80p 1434294
26/06/2023 643.60p 645.00p 637.40p 637.60p 1741672
23/06/2023 657.00p 657.00p 641.48p 642.20p 1599459
22/06/2023 665.00p 666.48p 648.12p 655.80p 2150655
21/06/2023 674.20p 680.20p 667.87p 669.60p 1427528
20/06/2023 672.40p 677.80p 669.00p 677.20p 1970512
19/06/2023 675.60p 679.80p 671.00p 671.80p 1187874
16/06/2023 687.00p 689.93p 681.57p 682.00p 2986305
15/06/2023 688.40p 689.40p 680.38p 684.80p 1339829
14/06/2023 695.00p 695.00p 680.47p 689.40p 1529349
13/06/2023 695.00p 696.40p 679.98p 684.40p 1439189
12/06/2023 694.80p 694.80p 685.40p 687.00p 1770155
09/06/2023 694.00p 694.00p 686.60p 686.60p 1334601
08/06/2023 686.60p 698.80p 682.60p 686.00p 1428560
07/06/2023 700.00p 700.60p 687.60p 696.00p 2042260
06/06/2023 685.80p 700.00p 685.20p 700.00p 1824178
05/06/2023 700.00p 701.40p 685.40p 688.20p 2105960
02/06/2023 680.00p 699.20p 676.54p 697.60p 2704358
01/06/2023 669.80p 677.40p 662.50p 672.80p 1590429
31/05/2023 670.00p 685.98p 664.40p 665.80p 2340649
30/05/2023 667.60p 680.40p 665.40p 673.20p 3008561
26/05/2023 662.40p 669.00p 653.00p 666.40p 1887798
25/05/2023 659.20p 663.20p 654.00p 657.40p 2281380
24/05/2023 662.00p 663.00p 639.60p 644.80p 2585132
23/05/2023 657.40p 664.20p 653.00p 659.00p 2872562
22/05/2023 651.40p 655.20p 645.98p 655.20p 1943744
19/05/2023 639.00p 652.60p 637.68p 647.80p 3460711
18/05/2023 627.60p 636.40p 625.00p 635.00p 2260843
17/05/2023 620.80p 623.65p 616.60p 622.00p 1625333
16/05/2023 628.40p 629.20p 616.60p 621.00p 1977243
15/05/2023 625.00p 625.80p 617.41p 623.40p 1513835
12/05/2023 633.60p 633.80p 618.20p 621.00p 1903283
11/05/2023 619.20p 627.04p 618.38p 626.60p 1406349
10/05/2023 620.40p 623.80p 614.78p 619.60p 2117069
09/05/2023 631.80p 632.20p 618.60p 618.60p 1647657
05/05/2023 622.80p 631.11p 618.60p 628.40p 1188351
04/05/2023 615.00p 628.20p 613.60p 623.20p 1575307
03/05/2023 617.40p 630.61p 608.00p 625.80p 3092613
02/05/2023 629.40p 633.00p 612.20p 612.20p 2028736
28/04/2023 617.80p 635.40p 617.80p 628.80p 3476269
27/04/2023 608.60p 621.20p 608.60p 615.60p 1943851

*Close Price adjusted for both dividends and splits