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
09/01/2017 329.20p 336.00p 329.10p 334.50p 2486622
06/01/2017 323.50p 328.30p 323.10p 328.30p 1685091
05/01/2017 319.50p 324.40p 319.50p 323.00p 1600422
04/01/2017 322.00p 322.50p 320.60p 321.80p 1171663
03/01/2017 322.40p 322.40p 319.43p 322.00p 1671071
30/12/2016 321.00p 321.60p 319.13p 320.50p 423047
29/12/2016 320.80p 321.34p 317.99p 319.80p 562236
28/12/2016 319.00p 322.50p 318.62p 321.80p 922780
23/12/2016 316.30p 319.74p 316.30p 316.70p 462560
22/12/2016 318.80p 319.00p 316.74p 318.40p 1056817
21/12/2016 319.40p 319.50p 316.60p 317.00p 1211910
20/12/2016 319.00p 319.70p 317.28p 319.50p 1780170
19/12/2016 315.00p 318.80p 313.68p 317.40p 1522388
16/12/2016 312.10p 316.00p 311.49p 313.50p 1955249
15/12/2016 310.60p 314.50p 310.60p 313.10p 2343809
14/12/2016 311.80p 313.20p 310.60p 312.10p 1290864
13/12/2016 312.50p 312.50p 309.30p 312.40p 1640287
12/12/2016 313.40p 315.00p 308.60p 309.00p 1568513
09/12/2016 314.10p 314.10p 311.20p 312.30p 1530499
08/12/2016 312.60p 314.00p 310.83p 311.40p 1718513
07/12/2016 308.00p 312.40p 306.00p 309.50p 2709280
06/12/2016 306.00p 308.40p 304.50p 305.80p 1995902
05/12/2016 304.20p 306.33p 302.10p 305.60p 1396774
02/12/2016 308.00p 308.82p 303.60p 304.20p 1299624
01/12/2016 314.90p 314.90p 308.10p 309.70p 1681250
30/11/2016 318.00p 319.30p 315.50p 315.90p 1781040
29/11/2016 319.50p 320.50p 316.87p 318.30p 1867656
28/11/2016 318.50p 320.00p 315.40p 319.50p 1389747
25/11/2016 318.00p 318.80p 316.80p 317.80p 1388590
24/11/2016 318.50p 318.50p 315.36p 317.40p 901903
23/11/2016 317.80p 319.50p 315.50p 316.00p 1814304
22/11/2016 317.50p 319.50p 316.20p 317.30p 2034118
21/11/2016 317.70p 319.50p 315.70p 317.00p 1235013
18/11/2016 315.00p 317.90p 314.61p 317.60p 1224477
17/11/2016 312.00p 315.00p 311.60p 314.30p 958580
16/11/2016 315.80p 315.80p 312.00p 312.70p 969718
15/11/2016 314.00p 316.10p 311.60p 315.40p 1442727
14/11/2016 315.00p 317.90p 310.80p 311.60p 1822134
11/11/2016 314.50p 315.70p 310.10p 313.80p 1735426
10/11/2016 324.40p 327.00p 313.00p 316.00p 2997312
09/11/2016 312.50p 324.80p 308.80p 322.90p 3379253
08/11/2016 321.50p 324.84p 320.15p 324.20p 1891734
07/11/2016 320.90p 325.22p 318.10p 320.60p 2546549
04/11/2016 320.50p 320.50p 311.21p 315.40p 2997701
03/11/2016 327.90p 328.13p 320.06p 321.40p 3273656
02/11/2016 333.70p 333.70p 328.10p 328.60p 1701613
01/11/2016 337.60p 338.19p 334.00p 334.10p 1578415
31/10/2016 337.00p 340.35p 337.00p 338.00p 1730437
28/10/2016 336.90p 341.90p 334.30p 341.50p 1547052
27/10/2016 339.40p 339.40p 335.40p 338.70p 946630
26/10/2016 340.80p 340.80p 337.15p 338.70p 1455270
25/10/2016 339.40p 342.29p 337.10p 341.40p 1384505
24/10/2016 338.00p 339.50p 337.00p 339.30p 1630836
21/10/2016 338.90p 339.00p 335.79p 337.10p 1200929
20/10/2016 337.40p 338.80p 335.40p 337.00p 1082009
19/10/2016 335.70p 338.00p 332.10p 337.00p 1215162
18/10/2016 334.40p 336.22p 334.34p 336.00p 1276934
17/10/2016 331.60p 336.13p 331.60p 333.80p 1136449
14/10/2016 330.60p 335.50p 330.60p 335.40p 1487123
13/10/2016 333.50p 334.20p 330.60p 331.00p 1503388
12/10/2016 335.70p 335.70p 330.40p 333.30p 1412159
11/10/2016 339.00p 343.10p 334.30p 335.40p 2507367
10/10/2016 342.20p 342.20p 338.00p 338.00p 1997935
07/10/2016 333.10p 343.49p 333.10p 338.00p 2526981
06/10/2016 332.60p 336.20p 332.00p 333.90p 1711280
05/10/2016 336.50p 336.50p 331.34p 332.40p 1367125
04/10/2016 333.70p 340.00p 333.20p 334.20p 3233245
03/10/2016 328.00p 334.00p 328.00p 333.40p 1939313
30/09/2016 325.00p 328.00p 323.20p 326.70p 1516092
29/09/2016 329.00p 331.90p 327.20p 328.50p 1224953
28/09/2016 323.10p 328.30p 323.10p 328.20p 1276065
27/09/2016 321.50p 324.79p 321.40p 323.80p 1211041
26/09/2016 321.10p 324.04p 321.10p 322.10p 1425346
23/09/2016 322.40p 325.07p 321.10p 324.00p 1129037
22/09/2016 320.00p 322.48p 319.53p 320.60p 1434821
21/09/2016 317.00p 319.70p 315.80p 319.40p 1028689
20/09/2016 314.00p 316.00p 312.69p 315.20p 3392372
19/09/2016 311.50p 314.50p 310.55p 312.70p 1194854
16/09/2016 307.40p 312.21p 306.17p 311.80p 2760864
15/09/2016 304.80p 307.50p 302.40p 306.30p 1246432
14/09/2016 304.70p 305.00p 301.12p 303.60p 1262317
13/09/2016 304.90p 306.18p 302.00p 302.70p 1297595
12/09/2016 305.00p 305.00p 296.04p 302.30p 1823570
09/09/2016 308.50p 310.80p 306.20p 306.80p 1142651
08/09/2016 308.10p 311.30p 307.80p 310.00p 1165907
07/09/2016 305.80p 309.60p 304.65p 307.90p 1199115
06/09/2016 305.40p 307.70p 303.20p 304.70p 1295949
05/09/2016 310.30p 311.72p 305.20p 305.40p 1344143
02/09/2016 309.00p 312.00p 306.40p 307.60p 3173312
01/09/2016 308.70p 310.60p 306.93p 307.90p 1772057
31/08/2016 308.00p 309.75p 303.79p 309.50p 1115274
30/08/2016 308.90p 310.00p 306.29p 308.10p 859355
26/08/2016 304.00p 307.90p 304.00p 306.90p 1041841
25/08/2016 309.00p 309.00p 304.20p 306.20p 1449054
24/08/2016 308.60p 310.43p 308.35p 309.70p 936202
23/08/2016 313.90p 313.90p 307.91p 309.60p 1291185
22/08/2016 307.70p 313.10p 307.70p 310.00p 990068
19/08/2016 307.10p 310.70p 307.10p 310.70p 1038194
18/08/2016 308.00p 310.94p 307.50p 309.40p 1206389
17/08/2016 309.20p 311.21p 307.80p 308.80p 1205184
16/08/2016 313.00p 313.80p 310.80p 310.80p 1653601
15/08/2016 311.00p 314.80p 310.00p 314.80p 1430055
12/08/2016 307.90p 310.90p 306.57p 310.90p 1336894
11/08/2016 305.90p 307.90p 305.18p 307.50p 1125694
10/08/2016 303.30p 306.90p 303.30p 306.20p 1287020
09/08/2016 305.00p 306.30p 301.88p 306.30p 2742961
08/08/2016 303.50p 304.90p 302.00p 303.30p 1571406
05/08/2016 298.50p 304.00p 295.94p 302.60p 1596277
04/08/2016 291.70p 298.40p 291.70p 297.70p 1182098
03/08/2016 294.00p 294.00p 291.30p 293.00p 882662
02/08/2016 298.00p 298.75p 291.90p 292.80p 1669511
01/08/2016 298.50p 300.80p 297.50p 297.60p 1244292
29/07/2016 298.20p 299.40p 296.04p 298.00p 1440094
28/07/2016 294.70p 297.60p 293.08p 297.20p 1573973
27/07/2016 290.90p 297.25p 290.90p 294.00p 1832547
26/07/2016 290.30p 293.40p 290.10p 292.40p 1145529
25/07/2016 287.10p 293.00p 287.10p 290.40p 1246304
22/07/2016 289.80p 291.60p 286.00p 290.90p 1544712
21/07/2016 286.60p 290.90p 286.60p 290.00p 1397739
20/07/2016 286.70p 291.60p 286.70p 289.50p 1742080
19/07/2016 285.20p 290.40p 283.98p 287.50p 1028356
18/07/2016 284.00p 287.00p 281.53p 285.60p 1336486
15/07/2016 277.60p 284.50p 277.48p 284.50p 1371135
14/07/2016 286.10p 287.25p 280.00p 281.20p 2118774
13/07/2016 286.90p 288.70p 284.00p 285.50p 1800128
12/07/2016 283.50p 289.40p 283.50p 287.60p 2091567
11/07/2016 280.50p 287.90p 280.50p 287.20p 3091904
08/07/2016 278.50p 282.00p 277.60p 281.00p 1598174
07/07/2016 278.50p 281.00p 277.47p 280.30p 1641702
06/07/2016 275.10p 278.50p 270.47p 278.50p 2447113
05/07/2016 273.00p 275.00p 269.05p 275.00p 3362828
04/07/2016 275.00p 275.00p 270.33p 273.00p 2381671
01/07/2016 272.00p 275.90p 266.50p 275.00p 3293763
30/06/2016 265.10p 271.00p 263.00p 271.00p 1922799
29/06/2016 257.10p 267.00p 257.10p 266.00p 2690142
28/06/2016 259.40p 259.50p 253.10p 259.50p 2615212
27/06/2016 260.00p 260.89p 253.10p 256.00p 3375281
24/06/2016 248.10p 261.10p 247.37p 261.10p 4255772
23/06/2016 256.40p 260.50p 255.06p 257.10p 2085437
22/06/2016 257.00p 258.30p 255.39p 256.50p 1947935
21/06/2016 254.10p 258.50p 254.00p 258.50p 1938311
20/06/2016 256.00p 257.90p 255.00p 257.90p 1697394
17/06/2016 249.40p 253.00p 249.40p 253.00p 4404980
16/06/2016 250.00p 250.20p 246.54p 250.00p 2725487
15/06/2016 250.90p 250.90p 247.55p 250.00p 1506189
14/06/2016 255.00p 255.00p 246.10p 246.90p 2279733
13/06/2016 253.70p 256.60p 253.13p 253.20p 1248848
10/06/2016 260.90p 260.90p 254.00p 256.70p 1369047
09/06/2016 260.40p 262.66p 258.88p 260.50p 832464
08/06/2016 261.00p 263.00p 259.99p 260.80p 1301378
07/06/2016 266.10p 266.50p 260.10p 261.00p 1572972
06/06/2016 262.40p 266.40p 260.10p 264.50p 1527359
03/06/2016 264.50p 266.44p 260.00p 260.50p 1118921
02/06/2016 260.20p 264.90p 260.20p 264.90p 1405819
01/06/2016 260.20p 263.10p 259.52p 262.50p 1139119
31/05/2016 259.00p 263.00p 258.80p 262.40p 972787
27/05/2016 258.60p 261.30p 258.60p 261.30p 682458
26/05/2016 262.00p 262.34p 258.60p 260.00p 1211169
25/05/2016 260.00p 263.01p 258.89p 262.00p 1201824
24/05/2016 257.50p 260.00p 254.55p 260.00p 1695420
23/05/2016 255.00p 258.10p 253.84p 257.50p 1252045
20/05/2016 250.50p 258.30p 250.50p 256.00p 1142574
19/05/2016 254.10p 254.36p 250.77p 250.80p 1278256
18/05/2016 258.00p 258.00p 253.90p 255.00p 1714061
17/05/2016 256.50p 260.00p 255.52p 259.40p 1592486
16/05/2016 253.80p 256.90p 253.80p 255.80p 907790
13/05/2016 255.80p 257.00p 253.70p 256.40p 1249808
12/05/2016 257.60p 259.30p 255.40p 256.00p 1574378
11/05/2016 258.50p 259.18p 256.50p 257.60p 1371243
10/05/2016 259.00p 259.50p 255.40p 257.40p 1330745
09/05/2016 254.00p 258.90p 253.30p 257.00p 1383112
06/05/2016 254.00p 255.24p 252.00p 253.00p 1859375
05/05/2016 255.00p 257.90p 254.30p 254.60p 1057993
04/05/2016 257.70p 258.05p 253.50p 254.30p 1168207
03/05/2016 258.70p 259.00p 255.40p 256.30p 1243617
29/04/2016 260.00p 260.77p 256.30p 257.10p 2202157
28/04/2016 259.70p 262.30p 255.29p 261.30p 1586568
27/04/2016 262.00p 263.50p 259.00p 260.00p 2033497
26/04/2016 265.00p 266.00p 262.70p 263.20p 1624025
25/04/2016 267.90p 267.90p 264.10p 264.90p 1779442
22/04/2016 264.80p 269.30p 264.30p 264.50p 1556796
21/04/2016 266.10p 268.70p 264.40p 266.90p 1176282
20/04/2016 269.40p 269.40p 263.24p 266.20p 1265793
19/04/2016 271.40p 277.24p 268.90p 269.80p 1837139
18/04/2016 267.50p 271.60p 266.00p 271.00p 933817
15/04/2016 271.50p 273.90p 267.40p 269.60p 1436640
14/04/2016 271.00p 273.75p 269.10p 271.50p 1451515
13/04/2016 264.50p 271.20p 264.12p 271.20p 1384622
12/04/2016 264.80p 266.50p 261.50p 263.20p 1247943
11/04/2016 267.00p 267.40p 262.40p 263.90p 1521492
08/04/2016 266.50p 266.80p 263.10p 263.70p 1308171
07/04/2016 265.00p 268.00p 262.10p 264.50p 2129021
06/04/2016 260.00p 265.10p 259.96p 264.90p 2013927
05/04/2016 259.10p 261.60p 258.00p 261.00p 1899617
04/04/2016 264.00p 265.40p 258.05p 261.50p 2633867
01/04/2016 261.00p 263.90p 257.00p 263.70p 1630823
31/03/2016 260.50p 262.50p 258.33p 262.50p 2204493
30/03/2016 257.00p 262.13p 257.00p 261.90p 1851525
29/03/2016 255.90p 257.00p 253.40p 256.00p 1884414
24/03/2016 253.60p 255.00p 251.94p 254.50p 2392684

*Close Price adjusted for both dividends and splits