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
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
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

*Close Price adjusted for both dividends and splits