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
18/04/2023 664.60p 665.00p 655.10p 656.60p 2270792
17/04/2023 666.00p 671.80p 659.40p 659.40p 1656322
14/04/2023 662.80p 672.40p 659.00p 664.00p 14325532
13/04/2023 650.00p 660.80p 649.69p 657.40p 2004454
12/04/2023 660.20p 671.80p 651.60p 651.60p 2602110
11/04/2023 659.40p 663.05p 655.52p 659.60p 2753314
06/04/2023 648.00p 654.00p 644.80p 652.00p 2528040
05/04/2023 658.00p 658.00p 642.60p 642.60p 2428004
04/04/2023 670.00p 678.00p 655.24p 655.40p 2340122
03/04/2023 677.60p 681.81p 668.20p 668.20p 3150806
31/03/2023 677.40p 678.60p 665.48p 678.60p 3042181
30/03/2023 665.00p 675.40p 659.80p 673.60p 3341497
29/03/2023 647.80p 658.40p 644.80p 658.40p 3796414
28/03/2023 651.20p 653.80p 641.54p 643.00p 4611235
27/03/2023 659.00p 664.06p 646.50p 650.40p 4810349
24/03/2023 663.60p 665.00p 649.40p 649.60p 5229664
23/03/2023 654.80p 670.80p 643.20p 670.00p 6069509
22/03/2023 664.40p 664.59p 652.00p 655.80p 4694321
21/03/2023 663.40p 670.00p 658.52p 664.80p 3826870
20/03/2023 664.00p 666.00p 648.70p 662.20p 4817803
17/03/2023 686.40p 690.00p 670.40p 671.20p 4169534
16/03/2023 685.00p 686.00p 669.60p 682.20p 2098274
15/03/2023 690.20p 690.47p 669.19p 674.40p 27450824
14/03/2023 684.20p 689.80p 667.00p 687.60p 2968761
13/03/2023 680.40p 683.60p 657.70p 674.60p 3931609
10/03/2023 689.00p 692.80p 668.40p 678.20p 5285403
09/03/2023 709.00p 711.49p 699.60p 701.40p 2120648
08/03/2023 709.20p 713.80p 702.69p 710.00p 2278229
07/03/2023 714.00p 719.00p 707.20p 709.40p 2393748
06/03/2023 717.60p 720.47p 710.50p 718.60p 2846511
03/03/2023 708.80p 716.80p 705.64p 711.40p 1574692
02/03/2023 702.20p 707.80p 700.00p 704.60p 1668504
01/03/2023 717.00p 721.40p 706.40p 707.00p 1835512
28/02/2023 706.60p 714.60p 702.00p 713.40p 2896494
27/02/2023 710.00p 713.60p 707.60p 708.00p 1925373
24/02/2023 709.60p 711.20p 696.80p 707.40p 4891421
23/02/2023 716.40p 720.80p 702.65p 703.00p 5158992
22/02/2023 721.20p 722.40p 709.20p 710.00p 4973781
21/02/2023 738.20p 740.40p 722.60p 723.20p 2317545
20/02/2023 743.40p 744.60p 738.00p 738.00p 6827411
17/02/2023 751.80p 752.80p 737.40p 737.40p 2235049
16/02/2023 772.80p 775.80p 758.00p 761.00p 1636873
15/02/2023 750.00p 769.20p 741.60p 768.80p 2799023
14/02/2023 749.40p 757.60p 739.00p 739.00p 1739596
13/02/2023 741.00p 752.20p 735.60p 748.00p 1512561
10/02/2023 752.00p 754.00p 737.60p 741.20p 1911650
09/02/2023 761.60p 770.40p 754.60p 754.60p 1731255
08/02/2023 781.00p 785.00p 757.00p 757.00p 1646917
07/02/2023 785.00p 785.80p 768.40p 768.40p 2208996
06/02/2023 787.60p 792.40p 773.00p 784.60p 2310165
03/02/2023 798.80p 805.20p 785.60p 805.20p 2421761
02/02/2023 768.40p 805.40p 763.80p 805.40p 3930577
01/02/2023 748.80p 757.80p 742.60p 747.20p 2265150
31/01/2023 745.00p 750.60p 735.80p 749.20p 2286355
30/01/2023 760.80p 765.00p 750.48p 752.40p 2505318
27/01/2023 759.00p 770.00p 756.60p 767.00p 2057219
26/01/2023 763.60p 764.80p 751.20p 755.20p 2210579
25/01/2023 764.60p 764.60p 739.20p 742.80p 2023282
24/01/2023 749.80p 765.40p 744.60p 765.20p 4607396
23/01/2023 738.00p 749.80p 734.60p 746.60p 3541353
20/01/2023 743.80p 748.00p 730.00p 734.00p 3627122
19/01/2023 762.60p 766.40p 740.69p 741.20p 2413675
18/01/2023 778.80p 786.00p 766.70p 768.80p 1529968
17/01/2023 778.60p 783.40p 769.34p 779.20p 1481425
16/01/2023 784.00p 784.80p 771.90p 779.40p 1743142
13/01/2023 779.20p 779.80p 763.63p 776.60p 1607384
12/01/2023 766.20p 771.80p 757.45p 764.80p 2320796
11/01/2023 750.00p 761.20p 748.50p 761.20p 1577819
10/01/2023 749.00p 750.00p 734.20p 744.40p 1851612
09/01/2023 725.80p 751.60p 725.00p 751.60p 2603189
06/01/2023 725.40p 730.69p 718.00p 724.00p 1572514
05/01/2023 729.20p 735.40p 724.39p 728.60p 1134832
04/01/2023 721.20p 726.80p 714.80p 726.80p 1471707
03/01/2023 723.60p 734.80p 713.81p 716.60p 7747275
30/12/2022 712.40p 722.80p 708.05p 722.80p 1419401
29/12/2022 693.00p 715.80p 691.71p 715.80p 1303987
28/12/2022 709.20p 709.20p 690.00p 690.00p 1721674
23/12/2022 719.20p 726.92p 715.97p 721.60p 478235
22/12/2022 739.20p 740.20p 717.00p 717.00p 1254318
21/12/2022 717.60p 733.20p 715.00p 733.20p 2321161
20/12/2022 720.00p 723.00p 713.80p 714.00p 1787710
19/12/2022 740.20p 743.58p 728.30p 728.80p 1081012
16/12/2022 755.60p 756.20p 733.60p 737.00p 3638856
15/12/2022 773.80p 773.80p 747.40p 752.60p 1613016
14/12/2022 778.80p 778.80p 767.33p 770.80p 1395727
13/12/2022 759.00p 791.20p 753.80p 780.00p 1986423
12/12/2022 757.20p 761.01p 750.00p 754.40p 1144365
09/12/2022 784.00p 784.00p 760.00p 760.00p 1143484
08/12/2022 768.00p 776.69p 760.20p 769.00p 981990
07/12/2022 760.00p 766.40p 753.40p 758.60p 1258923
06/12/2022 778.80p 778.80p 755.80p 755.80p 1398683
05/12/2022 793.80p 797.00p 778.40p 780.20p 1155167
02/12/2022 798.80p 801.00p 776.40p 787.80p 1477742
01/12/2022 794.80p 797.62p 779.70p 796.40p 3627252
30/11/2022 767.00p 771.60p 759.40p 769.60p 1666757
29/11/2022 764.60p 768.80p 758.60p 760.20p 1272991
28/11/2022 764.80p 771.80p 753.80p 763.60p 1500128
25/11/2022 757.60p 769.20p 749.57p 769.20p 1382183
24/11/2022 765.40p 773.20p 759.42p 762.20p 863474
23/11/2022 763.80p 777.60p 761.67p 761.80p 1430769
22/11/2022 787.00p 787.00p 761.93p 771.00p 1124220
21/11/2022 789.00p 792.80p 773.40p 776.40p 1327114
18/11/2022 805.00p 806.51p 787.00p 791.20p 1395967
17/11/2022 811.60p 815.00p 789.53p 793.80p 1015930
16/11/2022 832.80p 832.80p 806.40p 807.40p 3223327
15/11/2022 817.00p 833.80p 807.38p 833.80p 2229823
14/11/2022 824.40p 827.80p 803.28p 808.60p 2261842
11/11/2022 810.00p 824.20p 802.00p 817.80p 2124404
10/11/2022 740.40p 800.00p 739.34p 800.00p 2257098
09/11/2022 744.00p 755.00p 739.00p 754.00p 1924388
08/11/2022 737.20p 751.80p 734.20p 750.00p 1407767
07/11/2022 759.20p 768.20p 740.40p 743.40p 1651606
04/11/2022 755.60p 770.60p 751.80p 766.80p 2270134
03/11/2022 732.60p 754.60p 725.20p 750.40p 2492091
02/11/2022 750.20p 750.20p 740.20p 743.40p 1783136
01/11/2022 738.60p 751.60p 737.50p 746.00p 1459184
31/10/2022 724.60p 736.90p 723.80p 729.20p 1634978
28/10/2022 735.00p 735.00p 719.00p 722.00p 1981133
27/10/2022 750.00p 751.80p 734.36p 742.00p 1281134
26/10/2022 758.00p 761.40p 739.00p 756.80p 3762254
25/10/2022 744.00p 766.40p 740.58p 766.40p 1556468
24/10/2022 750.00p 757.00p 727.20p 734.40p 2290281
21/10/2022 746.80p 751.80p 735.00p 748.20p 1892433
20/10/2022 737.60p 754.00p 729.72p 753.60p 1574227
19/10/2022 734.00p 750.00p 728.30p 750.00p 3183387
18/10/2022 747.20p 760.00p 738.60p 738.60p 1761462
17/10/2022 724.80p 737.80p 713.20p 733.00p 1477407
14/10/2022 745.20p 753.80p 723.00p 723.40p 2432763
13/10/2022 731.80p 740.20p 698.20p 729.60p 2682307
12/10/2022 743.20p 748.80p 732.80p 732.80p 1905613
11/10/2022 743.80p 748.40p 721.00p 738.00p 3096427
10/10/2022 753.40p 763.80p 744.40p 744.40p 2003585
07/10/2022 780.60p 784.60p 758.00p 759.00p 1833236
06/10/2022 789.80p 797.69p 777.00p 789.00p 2428888
05/10/2022 781.20p 786.20p 764.00p 785.00p 2925150
04/10/2022 755.00p 787.92p 753.72p 782.00p 2049934
03/10/2022 766.20p 766.20p 743.22p 748.80p 3331887
30/09/2022 782.80p 785.40p 751.60p 782.40p 4529544
29/09/2022 807.00p 807.46p 760.80p 763.00p 2701790
28/09/2022 791.00p 809.80p 764.79p 809.80p 4563615
27/09/2022 801.20p 811.60p 793.40p 795.20p 2498269
26/09/2022 792.20p 819.20p 791.40p 798.60p 2701793
23/09/2022 788.00p 798.80p 778.20p 791.20p 2388672
22/09/2022 798.80p 812.20p 788.60p 789.80p 1797613
21/09/2022 808.80p 822.40p 802.00p 817.20p 1596226
20/09/2022 828.40p 834.00p 811.84p 818.20p 1424214
19/09/2022 830.80p 837.11p 822.60p 828.00p 3233647
16/09/2022 830.80p 837.11p 822.60p 828.00p 2379594
15/09/2022 834.40p 843.60p 823.00p 843.60p 2269614
14/09/2022 805.80p 827.20p 799.24p 827.00p 2803956
13/09/2022 849.80p 856.80p 807.40p 807.40p 1838517
12/09/2022 840.40p 849.60p 834.80p 849.60p 1615189
09/09/2022 807.60p 840.00p 807.60p 837.60p 2530110
08/09/2022 804.80p 815.60p 792.00p 812.60p 1462893
07/09/2022 781.00p 804.40p 776.00p 797.60p 1595228
06/09/2022 790.60p 799.76p 781.46p 790.80p 2088725
05/09/2022 792.20p 799.20p 775.20p 794.40p 1952101
02/09/2022 783.00p 810.60p 778.36p 808.40p 3538629
01/09/2022 800.00p 803.40p 767.60p 769.20p 2794392
31/08/2022 818.20p 826.80p 805.80p 805.80p 2012098
30/08/2022 830.20p 832.85p 806.60p 811.20p 2152639
29/08/2022 839.60p 839.60p 816.05p 832.60p 5854552
26/08/2022 839.60p 839.60p 816.05p 832.60p 5854552
25/08/2022 846.00p 848.80p 827.94p 829.80p 1446766
24/08/2022 817.00p 827.60p 795.12p 827.60p 2536680
23/08/2022 820.20p 832.40p 809.40p 809.40p 2345372
22/08/2022 857.00p 859.58p 822.80p 822.80p 3170902
19/08/2022 883.80p 886.00p 861.24p 862.20p 2144294
18/08/2022 899.20p 899.20p 875.05p 888.00p 2290859
17/08/2022 899.40p 908.60p 879.00p 894.00p 2982109
16/08/2022 921.80p 921.80p 895.27p 902.00p 2177122
15/08/2022 918.60p 923.00p 913.20p 916.20p 2184050
12/08/2022 919.80p 919.80p 899.58p 911.60p 2085367
11/08/2022 917.60p 937.80p 910.20p 926.60p 2471181
10/08/2022 873.60p 909.80p 869.96p 909.20p 4708733
09/08/2022 917.40p 917.40p 874.60p 875.20p 2434954
08/08/2022 914.40p 920.40p 906.00p 917.20p 2636624
05/08/2022 913.00p 930.08p 899.11p 907.00p 3775383
04/08/2022 898.40p 917.60p 895.80p 912.40p 3283273
03/08/2022 867.40p 898.60p 862.40p 897.00p 2295288
02/08/2022 866.80p 869.55p 850.00p 868.80p 3167709
01/08/2022 862.60p 875.00p 849.20p 875.00p 2790686
29/07/2022 852.40p 871.40p 841.20p 862.00p 3951564
28/07/2022 839.60p 849.80p 822.40p 835.60p 1890714
27/07/2022 824.80p 838.94p 815.19p 833.40p 1482043
26/07/2022 813.00p 825.60p 803.70p 811.60p 1455106
25/07/2022 835.00p 835.00p 802.40p 812.80p 1822343
22/07/2022 854.20p 884.00p 831.40p 831.40p 3361043
21/07/2022 838.00p 853.80p 827.80p 850.80p 2920179
20/07/2022 808.00p 838.20p 808.00p 838.20p 2597665
19/07/2022 799.00p 807.00p 775.00p 800.00p 2397400
18/07/2022 792.80p 818.15p 791.40p 799.20p 2952442
15/07/2022 785.80p 799.80p 774.31p 782.00p 2979855
14/07/2022 777.20p 783.80p 764.00p 779.00p 1629449
13/07/2022 769.00p 775.80p 751.20p 768.20p 1837613
12/07/2022 778.20p 783.20p 753.74p 768.00p 1779132
11/07/2022 777.60p 795.00p 772.34p 775.60p 1769536
08/07/2022 801.60p 802.65p 773.16p 792.40p 1994759
07/07/2022 787.80p 803.40p 774.49p 801.40p 2350931
06/07/2022 742.60p 782.40p 740.96p 776.00p 3544724

*Close Price adjusted for both dividends and splits