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
11/06/2015 272.00p 273.30p 270.00p 270.40p 1065941
10/06/2015 271.50p 273.50p 269.70p 271.70p 1973482
09/06/2015 273.00p 273.40p 270.54p 271.40p 1370727
08/06/2015 273.80p 274.50p 272.40p 273.50p 1080992
05/06/2015 274.90p 274.90p 272.25p 274.10p 1056262
04/06/2015 274.10p 275.31p 271.64p 273.00p 1356231
03/06/2015 272.40p 276.00p 271.90p 275.20p 1770719
02/06/2015 274.90p 274.90p 270.00p 272.50p 1390826
01/06/2015 272.50p 274.80p 272.00p 273.40p 1244342
29/05/2015 273.70p 275.90p 271.50p 272.80p 1519637
28/05/2015 273.00p 276.00p 272.10p 275.90p 1305762
27/05/2015 271.00p 273.40p 270.48p 273.40p 1190577
26/05/2015 270.90p 273.20p 269.71p 270.60p 1285089
22/05/2015 268.00p 271.00p 267.25p 271.00p 1586998
21/05/2015 268.40p 268.70p 265.30p 267.60p 1180749
20/05/2015 269.00p 269.00p 267.39p 267.80p 1247666
19/05/2015 266.90p 268.70p 265.42p 268.10p 1656503
18/05/2015 266.00p 267.00p 264.10p 265.20p 2054538
15/05/2015 263.90p 266.50p 262.80p 266.40p 2276332
14/05/2015 262.60p 263.70p 261.31p 263.30p 1062671
13/05/2015 262.00p 263.60p 261.40p 262.80p 1532358
12/05/2015 266.70p 266.75p 259.20p 263.40p 1436411
11/05/2015 269.00p 270.40p 265.20p 266.30p 2077091
08/05/2015 267.80p 270.23p 264.60p 269.40p 3708216
07/05/2015 263.80p 265.80p 257.50p 265.80p 1629129
06/05/2015 266.20p 266.56p 262.12p 262.60p 923506
05/05/2015 267.50p 270.30p 265.40p 265.40p 1402743
01/05/2015 267.00p 267.10p 264.50p 266.40p 1094059
30/04/2015 270.00p 270.00p 265.00p 265.50p 1276273
29/04/2015 274.90p 274.90p 268.10p 268.10p 1160757
28/04/2015 278.80p 279.26p 272.60p 275.50p 1467871
27/04/2015 276.20p 279.50p 275.15p 277.70p 1247993
24/04/2015 274.00p 276.10p 273.20p 274.90p 1221533
23/04/2015 276.00p 276.40p 272.36p 273.90p 963835
22/04/2015 273.90p 276.27p 273.50p 275.60p 959891
21/04/2015 272.10p 276.10p 272.10p 275.10p 1314518
20/04/2015 271.90p 273.00p 270.75p 271.60p 1271341
17/04/2015 276.60p 277.08p 270.50p 271.30p 1613070
16/04/2015 278.50p 280.04p 275.18p 277.00p 939118
15/04/2015 280.00p 281.04p 278.00p 279.30p 2097682
14/04/2015 280.80p 282.80p 278.03p 279.50p 1464716
13/04/2015 278.00p 283.40p 278.00p 281.80p 1244379
10/04/2015 276.50p 281.70p 276.27p 281.70p 1622629
09/04/2015 272.10p 275.70p 272.10p 274.70p 1804472
08/04/2015 269.00p 272.90p 269.00p 272.10p 1429902
07/04/2015 270.00p 272.00p 267.55p 271.60p 2292458
02/04/2015 269.00p 269.00p 267.30p 268.00p 1769237
01/04/2015 265.00p 269.90p 264.40p 264.70p 1790032
31/03/2015 267.40p 269.50p 265.36p 267.20p 1870068
30/03/2015 262.20p 266.60p 262.20p 266.00p 2116040
27/03/2015 264.40p 264.70p 262.10p 262.30p 1237905
26/03/2015 268.00p 268.00p 260.50p 262.30p 1944390
25/03/2015 271.40p 272.75p 266.70p 267.00p 1768432
24/03/2015 268.30p 271.50p 268.30p 271.00p 1448714
23/03/2015 271.30p 271.60p 269.50p 270.60p 1748197
20/03/2015 269.00p 271.50p 268.70p 268.70p 2036507
19/03/2015 268.00p 270.20p 266.10p 269.70p 1671602
18/03/2015 262.00p 266.17p 262.00p 265.50p 1430312
17/03/2015 260.50p 263.60p 260.00p 261.80p 1721931
16/03/2015 258.00p 261.50p 258.00p 259.70p 1555057
13/03/2015 256.50p 260.40p 256.50p 257.50p 1244269
12/03/2015 256.00p 258.60p 255.55p 257.90p 1487223
11/03/2015 256.00p 257.50p 253.00p 255.60p 1744132
10/03/2015 258.00p 258.40p 255.00p 255.30p 2437156
09/03/2015 257.50p 258.30p 256.10p 257.50p 1464096
06/03/2015 256.50p 258.00p 256.00p 257.50p 1277366
05/03/2015 254.50p 256.90p 252.60p 256.90p 1377734
04/03/2015 255.10p 255.70p 253.00p 254.10p 1070530
03/03/2015 258.30p 259.90p 254.70p 254.90p 1075891
02/03/2015 258.50p 260.10p 258.16p 258.30p 1047903
27/02/2015 259.00p 259.50p 257.40p 258.20p 1063062
26/02/2015 258.00p 259.24p 257.50p 258.50p 960336
25/02/2015 258.20p 258.80p 257.00p 258.80p 1061791
24/02/2015 258.80p 258.80p 255.80p 257.70p 1161090
23/02/2015 258.50p 259.25p 256.60p 258.60p 1243529
20/02/2015 253.00p 258.40p 252.50p 257.20p 1072752
19/02/2015 254.80p 254.80p 252.52p 253.90p 1006204
18/02/2015 257.50p 257.50p 254.00p 254.60p 1143719
17/02/2015 255.90p 257.67p 255.00p 255.00p 1248437
16/02/2015 257.50p 257.50p 254.60p 256.00p 950046
13/02/2015 254.50p 257.50p 254.50p 256.00p 1678715
12/02/2015 252.80p 255.80p 251.20p 254.50p 893178
11/02/2015 252.00p 253.50p 251.60p 252.70p 771038
10/02/2015 253.00p 254.40p 250.10p 253.40p 990569
09/02/2015 255.00p 255.00p 249.20p 251.20p 1212216
06/02/2015 253.90p 256.00p 252.80p 255.80p 1019735
05/02/2015 253.40p 254.77p 251.59p 253.90p 1090477
04/02/2015 253.10p 255.50p 251.50p 253.70p 1272934
03/02/2015 252.00p 256.70p 250.87p 253.70p 1185163
02/02/2015 248.80p 250.85p 247.46p 249.20p 962782
30/01/2015 249.00p 250.31p 247.50p 248.40p 1004386
29/01/2015 252.00p 252.00p 246.50p 247.70p 1175538
28/01/2015 253.70p 254.50p 252.30p 252.30p 958080
27/01/2015 255.60p 256.30p 251.00p 251.10p 966277
26/01/2015 255.00p 257.30p 253.10p 255.70p 1536353
23/01/2015 254.40p 258.70p 253.50p 256.00p 2089316
22/01/2015 250.50p 253.00p 249.98p 252.20p 1623457
21/01/2015 245.20p 250.50p 244.21p 250.00p 1249959
20/01/2015 244.00p 245.00p 242.50p 242.90p 826903
19/01/2015 242.90p 243.80p 241.46p 243.60p 868070
16/01/2015 244.90p 244.90p 239.17p 241.60p 1126139
15/01/2015 246.80p 247.40p 242.70p 244.80p 950027
14/01/2015 247.80p 247.90p 242.40p 244.00p 1222936
13/01/2015 247.90p 250.60p 247.00p 249.90p 1335476
12/01/2015 248.50p 250.50p 246.10p 247.60p 989497
09/01/2015 251.90p 252.60p 247.80p 248.10p 1255027
08/01/2015 247.50p 252.70p 246.95p 252.70p 1054518
07/01/2015 243.30p 246.00p 242.83p 245.10p 1071376
06/01/2015 241.50p 245.20p 240.50p 241.50p 1167050
05/01/2015 246.90p 247.68p 241.80p 242.00p 1108613
02/01/2015 246.50p 247.10p 245.05p 246.40p 501019
31/12/2014 247.50p 248.30p 246.90p 248.00p 469571
30/12/2014 246.80p 247.07p 245.20p 246.60p 794645
29/12/2014 249.40p 249.40p 245.00p 246.50p 872522
24/12/2014 249.00p 249.38p 247.42p 248.00p 272124
23/12/2014 249.00p 249.00p 245.18p 248.70p 996840
22/12/2014 247.60p 249.00p 244.77p 245.70p 1007602
19/12/2014 245.00p 247.52p 243.47p 245.00p 2299237
18/12/2014 238.00p 242.00p 236.58p 241.90p 1362352
17/12/2014 236.00p 236.00p 232.61p 234.50p 901508
16/12/2014 237.00p 238.00p 230.93p 237.40p 2086194
15/12/2014 239.00p 241.10p 236.00p 236.00p 1089119
12/12/2014 241.20p 242.34p 237.50p 237.50p 1302235
11/12/2014 244.00p 244.32p 241.00p 243.20p 1289393
10/12/2014 247.90p 248.60p 245.40p 245.50p 1272775
09/12/2014 246.00p 248.81p 244.00p 245.50p 1135944
08/12/2014 251.80p 252.70p 249.60p 250.90p 721186
05/12/2014 251.50p 253.00p 250.02p 251.60p 804255
04/12/2014 253.10p 253.10p 248.41p 251.30p 1111169
03/12/2014 254.10p 255.25p 250.50p 251.90p 991737
02/12/2014 254.50p 255.90p 253.59p 254.30p 1025891
01/12/2014 253.50p 256.90p 253.00p 253.50p 1542930
28/11/2014 253.70p 257.70p 253.70p 257.30p 843904
27/11/2014 253.80p 256.10p 252.00p 256.10p 1072381
26/11/2014 255.60p 256.00p 251.10p 253.00p 928644
25/11/2014 252.00p 255.10p 251.74p 253.50p 1046834
24/11/2014 253.30p 254.50p 251.34p 252.10p 1287132
21/11/2014 248.10p 253.90p 248.10p 253.10p 1516371
20/11/2014 251.70p 251.70p 247.50p 249.30p 610277
19/11/2014 253.50p 254.31p 251.01p 251.20p 929636
18/11/2014 252.90p 254.80p 252.00p 252.80p 1145369
17/11/2014 249.00p 254.70p 249.00p 253.10p 1333111
14/11/2014 249.80p 251.90p 248.00p 251.90p 733322
13/11/2014 244.80p 250.50p 242.49p 249.00p 985212
12/11/2014 241.60p 244.00p 241.00p 242.90p 737307
11/11/2014 241.60p 242.90p 241.10p 242.50p 1517835
10/11/2014 241.00p 242.70p 239.50p 242.20p 1043560
07/11/2014 241.10p 243.70p 239.10p 240.00p 1349041
06/11/2014 242.00p 243.80p 240.58p 242.10p 880461
05/11/2014 242.50p 245.15p 242.50p 243.90p 914856
04/11/2014 241.40p 243.50p 240.46p 240.50p 980074
03/11/2014 241.00p 243.21p 240.50p 242.50p 888637
31/10/2014 240.10p 245.50p 240.03p 243.50p 1372841
30/10/2014 236.70p 238.40p 233.20p 238.40p 831242
29/10/2014 232.80p 237.00p 232.15p 235.00p 1050988
28/10/2014 230.00p 233.00p 229.80p 232.30p 1005941
27/10/2014 227.50p 230.00p 226.53p 229.50p 1151286
24/10/2014 225.00p 227.50p 223.90p 227.40p 823990
23/10/2014 228.00p 228.00p 224.00p 227.70p 647452
22/10/2014 225.00p 228.60p 223.60p 228.20p 836709
21/10/2014 220.00p 225.00p 218.39p 225.00p 1216683
20/10/2014 220.50p 220.50p 217.52p 220.10p 958861
17/10/2014 210.20p 220.69p 210.20p 220.10p 2019998
16/10/2014 211.50p 213.10p 204.00p 209.90p 2132706
15/10/2014 217.70p 217.74p 207.50p 209.80p 1318352
14/10/2014 210.40p 217.40p 208.25p 217.30p 1776153
13/10/2014 213.50p 215.70p 211.60p 212.70p 1575145
10/10/2014 219.80p 219.80p 216.00p 216.40p 1472944
09/10/2014 227.00p 228.00p 221.50p 221.90p 1115070
08/10/2014 228.00p 228.04p 224.10p 224.70p 747918
07/10/2014 231.40p 231.77p 228.00p 229.00p 738633
06/10/2014 230.00p 232.90p 229.21p 232.20p 851130
03/10/2014 224.50p 230.50p 224.50p 229.70p 1120430
02/10/2014 229.80p 229.80p 222.52p 222.60p 1355105
01/10/2014 234.00p 234.00p 228.90p 229.50p 980949
30/09/2014 234.30p 234.30p 230.90p 234.00p 1271590
29/09/2014 232.00p 234.30p 231.66p 233.60p 620343
26/09/2014 232.20p 233.74p 231.10p 232.10p 588662
25/09/2014 237.00p 237.60p 232.50p 233.50p 855023
24/09/2014 236.20p 236.50p 234.10p 236.10p 662590
23/09/2014 238.10p 239.58p 234.90p 235.70p 1297427
22/09/2014 239.20p 239.26p 237.10p 238.20p 1230802
19/09/2014 235.60p 240.30p 235.60p 239.60p 2222162
18/09/2014 228.00p 234.30p 227.50p 234.30p 1366468
17/09/2014 230.70p 231.00p 227.50p 227.50p 788001
16/09/2014 232.50p 233.69p 228.00p 230.00p 1356420
15/09/2014 232.50p 234.04p 232.20p 232.70p 858880
12/09/2014 229.00p 234.00p 229.00p 233.00p 916467
11/09/2014 230.20p 233.90p 229.00p 229.40p 672843
10/09/2014 233.00p 233.33p 229.80p 229.80p 749575
09/09/2014 233.00p 234.90p 232.10p 232.30p 913052
08/09/2014 232.00p 235.00p 230.15p 233.40p 1734108
05/09/2014 233.00p 234.19p 231.50p 233.00p 731422
04/09/2014 232.30p 233.90p 232.11p 233.50p 956066
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

*Close Price adjusted for both dividends and splits