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
23/03/2016 252.10p 255.50p 249.77p 255.50p 2054281
22/03/2016 251.10p 253.02p 250.06p 251.70p 1600925
21/03/2016 253.00p 254.30p 250.10p 251.10p 1573402
18/03/2016 257.50p 258.81p 250.90p 250.90p 2814893
17/03/2016 252.20p 257.90p 252.10p 254.30p 2269890
16/03/2016 249.30p 254.20p 246.30p 253.20p 1852448
15/03/2016 244.80p 249.40p 243.50p 247.50p 1934008
14/03/2016 245.00p 247.40p 243.00p 244.30p 1525792
11/03/2016 246.00p 247.40p 243.00p 243.00p 1402935
10/03/2016 245.70p 248.40p 241.00p 241.00p 1527015
09/03/2016 247.90p 248.49p 243.50p 243.50p 1336872
08/03/2016 251.50p 251.50p 247.20p 247.20p 1426189
07/03/2016 253.20p 255.40p 250.10p 252.00p 1474694
04/03/2016 252.30p 253.50p 250.11p 253.50p 1219855
03/03/2016 251.10p 252.44p 249.50p 250.50p 966726
02/03/2016 252.60p 256.00p 250.00p 251.00p 1245154
01/03/2016 250.40p 252.42p 248.21p 250.80p 964413
29/02/2016 248.80p 251.30p 246.00p 248.80p 905490
26/02/2016 249.00p 251.30p 245.96p 248.80p 1056318
25/02/2016 246.60p 249.14p 243.60p 244.10p 1252861
24/02/2016 247.00p 248.30p 239.60p 239.80p 1715108
23/02/2016 247.50p 250.37p 245.60p 247.20p 1469445
22/02/2016 242.40p 248.90p 239.08p 248.00p 1064384
19/02/2016 240.00p 241.50p 237.00p 239.40p 846997
18/02/2016 237.80p 241.59p 237.39p 238.70p 957648
17/02/2016 234.00p 238.90p 233.85p 238.90p 1516587
16/02/2016 233.30p 233.60p 229.40p 230.20p 1365349
15/02/2016 230.40p 234.00p 229.00p 230.30p 1542158
12/02/2016 219.70p 226.60p 219.70p 224.70p 2274714
11/02/2016 224.90p 224.90p 219.50p 220.60p 1589022
10/02/2016 222.40p 227.20p 218.79p 224.70p 2202215
09/02/2016 222.60p 224.00p 219.00p 221.20p 2289122
08/02/2016 233.90p 234.00p 222.00p 223.00p 2184631
05/02/2016 238.00p 240.90p 231.60p 231.60p 1442080
04/02/2016 233.50p 239.47p 232.00p 237.50p 1938260
03/02/2016 249.80p 249.90p 231.00p 231.00p 2279561
02/02/2016 251.40p 251.40p 246.00p 248.40p 1297709
01/02/2016 255.50p 255.50p 249.60p 250.40p 1562009
29/01/2016 251.10p 254.63p 250.00p 251.00p 1541899
28/01/2016 252.60p 254.00p 247.70p 250.50p 1702208
27/01/2016 254.70p 256.17p 252.50p 253.50p 1177688
26/01/2016 251.00p 256.60p 250.60p 255.00p 1125530
25/01/2016 257.50p 258.03p 255.00p 257.00p 1043652
22/01/2016 251.00p 257.40p 248.60p 256.80p 1922728
21/01/2016 237.50p 249.00p 235.90p 248.50p 2540238
20/01/2016 241.00p 243.70p 233.00p 235.60p 2107641
19/01/2016 247.80p 248.10p 245.10p 245.50p 1949158
18/01/2016 247.00p 248.70p 241.96p 242.40p 1647284
15/01/2016 253.60p 253.60p 245.47p 246.30p 1929676
14/01/2016 255.00p 255.50p 248.10p 251.60p 1905973
13/01/2016 257.50p 263.00p 256.10p 257.50p 1299739
12/01/2016 255.90p 261.20p 254.28p 257.90p 1525367
11/01/2016 256.90p 258.36p 253.88p 254.80p 1250253
08/01/2016 256.10p 261.13p 256.10p 257.30p 2093652
07/01/2016 258.10p 258.67p 255.00p 256.90p 1883159
06/01/2016 266.10p 267.00p 260.05p 264.20p 1131799
05/01/2016 267.90p 267.90p 265.60p 266.80p 1194544
04/01/2016 276.40p 276.40p 264.35p 265.20p 1280648
31/12/2015 281.40p 281.50p 275.00p 277.90p 774457
30/12/2015 277.20p 281.85p 276.80p 277.50p 589741
29/12/2015 279.40p 280.00p 276.40p 279.30p 978278
24/12/2015 279.00p 279.00p 276.70p 277.20p 315022
23/12/2015 275.60p 278.80p 275.30p 278.30p 559267
22/12/2015 275.10p 276.23p 273.00p 275.00p 1102898
21/12/2015 274.80p 276.00p 271.01p 273.10p 773569
18/12/2015 274.90p 275.90p 271.46p 273.10p 1721377
17/12/2015 273.10p 278.20p 273.10p 275.00p 1137822
16/12/2015 269.40p 275.00p 269.02p 272.20p 897554
15/12/2015 266.70p 269.49p 263.00p 269.40p 1238999
14/12/2015 269.10p 269.10p 261.40p 261.50p 1509780
11/12/2015 269.00p 271.30p 265.20p 265.90p 1443873
10/12/2015 271.00p 274.20p 269.50p 270.40p 899875
09/12/2015 276.00p 276.00p 271.10p 272.10p 901965
08/12/2015 276.00p 278.80p 271.00p 273.30p 1189273
07/12/2015 279.20p 281.68p 275.20p 275.70p 1286836
04/12/2015 277.40p 277.40p 272.00p 277.00p 1334692
03/12/2015 280.40p 281.90p 273.11p 277.20p 1533453
02/12/2015 275.80p 281.10p 275.80p 280.80p 988516
01/12/2015 274.10p 276.59p 273.31p 276.00p 975490
30/11/2015 273.20p 275.00p 271.88p 273.50p 1095540
27/11/2015 271.00p 273.10p 267.70p 272.80p 936895
26/11/2015 272.00p 272.00p 268.30p 271.70p 737058
25/11/2015 268.00p 271.78p 267.27p 269.10p 1011878
24/11/2015 269.00p 269.83p 265.20p 266.60p 878960
23/11/2015 267.70p 268.80p 266.40p 268.40p 889684
20/11/2015 264.10p 267.70p 264.10p 267.70p 1093269
19/11/2015 268.90p 268.90p 264.00p 265.00p 1190353
18/11/2015 267.00p 267.40p 263.37p 264.20p 1151595
17/11/2015 264.20p 268.50p 261.42p 264.80p 1207516
16/11/2015 263.00p 264.50p 259.00p 259.20p 958803
13/11/2015 268.50p 268.50p 261.90p 263.30p 1258294
12/11/2015 269.60p 269.96p 263.60p 266.20p 614444
11/11/2015 266.00p 269.40p 266.00p 267.70p 589617
10/11/2015 269.60p 270.49p 266.00p 266.20p 860800
09/11/2015 271.90p 274.50p 266.96p 268.00p 1445716
06/11/2015 269.10p 272.00p 267.30p 270.00p 1644756
05/11/2015 262.50p 269.99p 262.17p 265.10p 1159807
04/11/2015 263.30p 264.60p 261.58p 262.50p 734586
03/11/2015 260.80p 262.40p 259.30p 261.10p 1020723
02/11/2015 255.00p 259.76p 254.52p 257.70p 771174
30/10/2015 257.90p 258.50p 255.50p 255.50p 937141
29/10/2015 256.50p 258.40p 254.20p 256.50p 838378
28/10/2015 253.00p 256.62p 252.50p 255.60p 1203406
27/10/2015 254.80p 255.70p 252.40p 252.40p 1449926
26/10/2015 255.00p 256.14p 253.00p 253.50p 1227923
23/10/2015 246.10p 254.40p 246.10p 254.40p 1779612
22/10/2015 243.50p 247.40p 243.00p 246.70p 502953
21/10/2015 247.90p 249.12p 243.60p 244.80p 984885
20/10/2015 243.20p 247.50p 243.20p 246.00p 1187293
19/10/2015 247.20p 247.71p 243.09p 243.60p 965335
16/10/2015 247.60p 248.00p 244.40p 244.40p 1007097
15/10/2015 244.90p 246.20p 243.30p 244.80p 809948
14/10/2015 243.60p 245.20p 242.99p 243.10p 652143
13/10/2015 244.00p 247.48p 243.50p 245.20p 769068
12/10/2015 244.30p 248.41p 241.70p 245.50p 853537
09/10/2015 245.90p 248.50p 243.68p 247.20p 1387131
08/10/2015 244.80p 246.00p 241.00p 242.30p 1178518
07/10/2015 247.50p 248.51p 243.60p 245.00p 1473740
06/10/2015 252.30p 252.56p 246.46p 246.90p 1478594
05/10/2015 245.10p 252.00p 245.10p 250.90p 853480
02/10/2015 242.80p 246.22p 240.20p 243.60p 575926
01/10/2015 242.60p 247.80p 241.18p 243.60p 665829
30/09/2015 241.10p 241.30p 239.00p 241.20p 419774
29/09/2015 237.90p 240.00p 234.10p 236.00p 1080712
28/09/2015 245.40p 246.76p 239.80p 240.00p 1148923
25/09/2015 242.30p 248.70p 241.10p 248.20p 1170527
24/09/2015 244.40p 245.53p 239.00p 239.50p 806009
23/09/2015 241.00p 246.30p 241.00p 242.50p 956407
22/09/2015 249.00p 251.36p 241.50p 241.50p 1524694
21/09/2015 247.90p 248.89p 246.30p 246.70p 717167
18/09/2015 252.90p 252.90p 246.60p 246.60p 1762663
17/09/2015 249.60p 253.22p 249.60p 249.70p 813718
16/09/2015 248.40p 252.48p 248.00p 248.60p 685195
15/09/2015 245.70p 251.98p 242.50p 249.90p 914378
14/09/2015 248.80p 251.68p 245.00p 246.90p 970785
11/09/2015 248.20p 249.63p 246.20p 247.70p 974707
10/09/2015 251.00p 251.83p 246.50p 247.00p 937167
09/09/2015 253.70p 254.05p 249.57p 250.00p 1642927
08/09/2015 249.00p 250.50p 246.90p 247.90p 909262
07/09/2015 249.10p 249.50p 245.10p 246.10p 875782
04/09/2015 248.50p 249.60p 245.30p 246.00p 1061784
03/09/2015 246.30p 251.80p 246.30p 250.00p 1402086
02/09/2015 243.60p 247.90p 242.88p 244.00p 927774
01/09/2015 247.60p 247.60p 241.68p 243.50p 947884
28/08/2015 250.00p 255.00p 245.30p 248.50p 1669995
27/08/2015 244.50p 250.00p 244.16p 249.20p 1955863
26/08/2015 239.50p 243.40p 236.05p 238.90p 2280018
25/08/2015 235.80p 244.08p 234.80p 242.30p 3270639
24/08/2015 238.00p 238.90p 226.20p 234.80p 3822869
21/08/2015 253.90p 253.90p 244.80p 244.80p 1650755
20/08/2015 257.20p 257.96p 254.89p 255.90p 1374699
19/08/2015 262.10p 262.10p 256.76p 257.20p 959227
18/08/2015 261.60p 262.70p 260.39p 261.90p 913781
17/08/2015 262.30p 265.20p 260.50p 262.60p 802696
14/08/2015 263.00p 263.79p 261.20p 262.20p 1075397
13/08/2015 263.00p 265.00p 261.40p 262.90p 1189256
12/08/2015 269.00p 269.02p 260.00p 261.00p 1477220
11/08/2015 274.40p 274.78p 270.10p 270.30p 1098247
10/08/2015 275.40p 275.50p 272.72p 274.70p 1365854
07/08/2015 273.70p 274.20p 272.50p 272.50p 1167769
06/08/2015 271.10p 274.84p 271.00p 273.40p 707828
05/08/2015 270.80p 273.00p 269.13p 272.80p 1301344
04/08/2015 269.20p 270.51p 267.72p 269.60p 853304
03/08/2015 271.30p 271.30p 268.50p 269.60p 1001595
31/07/2015 271.00p 271.50p 269.60p 271.20p 856795
30/07/2015 268.00p 269.80p 266.80p 268.50p 1248512
29/07/2015 271.00p 271.59p 266.20p 267.30p 825753
28/07/2015 273.10p 273.10p 268.10p 269.10p 993815
27/07/2015 272.40p 274.11p 269.75p 270.50p 970248
24/07/2015 273.50p 276.30p 272.50p 274.00p 1139603
23/07/2015 273.80p 274.44p 271.20p 272.90p 954448
22/07/2015 275.20p 276.40p 271.50p 272.20p 1225288
21/07/2015 275.90p 278.37p 274.52p 276.50p 1247734
20/07/2015 269.40p 275.40p 268.00p 274.30p 1617433
17/07/2015 268.30p 268.90p 267.25p 268.90p 1456134
16/07/2015 266.60p 268.76p 266.60p 268.00p 1043154
15/07/2015 264.40p 266.95p 264.40p 266.10p 862529
14/07/2015 265.20p 267.45p 264.40p 267.00p 1505608
13/07/2015 263.50p 266.50p 261.91p 265.50p 1487306
10/07/2015 262.50p 263.79p 260.50p 261.30p 1510845
09/07/2015 259.10p 261.47p 258.50p 259.10p 1204802
08/07/2015 257.80p 259.76p 257.15p 258.40p 1457040
07/07/2015 261.30p 262.35p 256.88p 257.30p 1306460
06/07/2015 259.00p 263.00p 258.40p 261.30p 1988628
03/07/2015 263.80p 264.50p 261.00p 262.10p 914835
02/07/2015 265.00p 265.00p 262.87p 264.70p 796929
01/07/2015 260.30p 265.00p 260.30p 265.00p 1521923
30/06/2015 262.00p 262.90p 258.70p 261.20p 1395628
29/06/2015 258.00p 263.00p 254.50p 258.60p 1894204
26/06/2015 267.10p 268.11p 263.00p 263.40p 1247587
25/06/2015 269.50p 270.50p 267.30p 268.40p 1340007
24/06/2015 268.20p 270.90p 266.90p 270.90p 845470
23/06/2015 267.00p 267.80p 264.50p 265.70p 1430413
22/06/2015 265.10p 267.20p 264.00p 266.50p 1015940
19/06/2015 264.40p 265.69p 263.10p 263.10p 2143841
18/06/2015 263.00p 264.39p 261.20p 264.30p 683354
17/06/2015 264.00p 265.60p 262.59p 264.30p 932670
16/06/2015 264.80p 265.20p 262.50p 264.00p 1736437
15/06/2015 267.70p 268.24p 262.50p 262.90p 1326087
12/06/2015 271.20p 271.28p 267.70p 268.00p 1400230

*Close Price adjusted for both dividends and splits