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
22/08/2024 867.20p 873.80p 861.00p 861.00p 1906047
21/08/2024 860.40p 869.40p 858.75p 864.20p 1569591
20/08/2024 866.00p 873.20p 860.10p 863.00p 2169650
19/08/2024 856.80p 864.26p 851.11p 855.40p 676532
16/08/2024 860.20p 863.60p 836.60p 855.40p 1529855
15/08/2024 840.20p 861.40p 833.80p 859.80p 1790583
14/08/2024 841.00p 847.00p 829.80p 838.00p 2282205
13/08/2024 828.20p 839.03p 819.40p 832.40p 1123790
12/08/2024 823.80p 831.60p 818.10p 824.60p 4464502
09/08/2024 825.60p 831.00p 814.80p 826.00p 1592947
08/08/2024 812.00p 824.62p 794.99p 824.20p 1738230
07/08/2024 811.40p 829.00p 806.93p 825.00p 2433296
06/08/2024 774.80p 806.00p 768.16p 806.00p 4953862
05/08/2024 772.60p 781.20p 733.43p 768.00p 8070127
02/08/2024 829.00p 830.00p 801.41p 813.20p 3748095
01/08/2024 872.20p 876.60p 839.00p 851.60p 1878413
31/07/2024 861.00p 866.00p 850.61p 864.60p 1761393
30/07/2024 847.00p 857.95p 845.00p 846.20p 2020156
29/07/2024 858.00p 863.40p 847.80p 847.80p 2090196
26/07/2024 847.20p 856.60p 844.14p 848.80p 1257689
25/07/2024 841.60p 848.60p 831.80p 845.40p 2360449
24/07/2024 867.80p 871.00p 849.60p 852.60p 1431238
23/07/2024 873.00p 882.17p 866.80p 878.40p 2243162
22/07/2024 867.00p 879.80p 863.76p 874.80p 1930114
19/07/2024 859.60p 869.80p 854.20p 863.60p 2482081
18/07/2024 867.00p 879.20p 859.40p 862.60p 2122113
17/07/2024 890.20p 892.60p 864.54p 864.60p 1962848
16/07/2024 892.00p 902.20p 886.60p 893.20p 1293039
15/07/2024 896.60p 905.40p 891.20p 896.80p 1333256
12/07/2024 903.00p 910.40p 892.80p 900.00p 1806293
11/07/2024 900.80p 911.00p 894.60p 904.80p 2081479
10/07/2024 895.40p 904.20p 888.60p 900.00p 2009231
09/07/2024 895.00p 900.80p 890.00p 894.00p 2439736
08/07/2024 885.60p 896.40p 880.20p 894.60p 1955476
05/07/2024 894.00p 897.00p 885.20p 889.00p 1966500
04/07/2024 894.40p 899.80p 885.20p 890.60p 1792199
03/07/2024 892.00p 898.40p 888.20p 890.60p 2110808
02/07/2024 882.80p 891.80p 877.40p 890.00p 2798177
01/07/2024 882.20p 889.60p 875.99p 886.40p 2440761
28/06/2024 893.60p 895.00p 883.60p 884.20p 2114949
27/06/2024 886.80p 893.80p 880.45p 890.00p 2465895
26/06/2024 886.40p 888.40p 872.00p 888.40p 3046254
25/06/2024 879.20p 891.80p 869.00p 877.80p 2119557
24/06/2024 884.40p 903.00p 879.00p 886.40p 1953773
21/06/2024 885.80p 903.00p 877.88p 888.60p 3065914
20/06/2024 882.00p 897.60p 878.90p 897.60p 2148785
19/06/2024 898.00p 901.00p 877.20p 877.40p 2332479
18/06/2024 897.20p 901.00p 890.00p 897.00p 2395091
17/06/2024 907.00p 907.00p 889.45p 890.00p 2569112
14/06/2024 900.00p 903.20p 887.00p 900.20p 1652296
13/06/2024 902.60p 904.31p 885.20p 899.40p 2864699
12/06/2024 896.00p 905.60p 887.80p 903.00p 2217629
11/06/2024 901.40p 908.00p 882.60p 892.20p 1914457
10/06/2024 891.00p 900.00p 885.60p 893.40p 2146200
07/06/2024 905.60p 911.20p 879.80p 894.60p 1258055
06/06/2024 905.80p 912.60p 890.50p 904.20p 2117355
05/06/2024 886.80p 900.40p 881.80p 900.40p 1769493
04/06/2024 873.80p 887.20p 870.73p 881.20p 3831974
03/06/2024 889.60p 892.40p 871.40p 872.60p 1635279
31/05/2024 881.00p 890.40p 874.80p 878.00p 1731854
30/05/2024 876.40p 889.12p 869.00p 885.00p 2429466
29/05/2024 880.40p 888.00p 874.00p 882.20p 2472410
28/05/2024 902.80p 908.40p 882.60p 882.60p 1931379
24/05/2024 893.80p 946.10p 882.20p 901.00p 1793010
23/05/2024 875.80p 900.00p 875.80p 900.00p 2342950
22/05/2024 869.60p 877.80p 864.20p 870.00p 2240884
21/05/2024 879.20p 894.60p 864.60p 870.80p 1940471
20/05/2024 899.20p 899.20p 873.69p 889.20p 1874705
17/05/2024 895.00p 896.80p 887.40p 887.40p 1499353
16/05/2024 897.60p 902.60p 891.00p 894.60p 1541949
15/05/2024 879.00p 899.00p 873.20p 896.80p 1873920
14/05/2024 881.80p 888.00p 842.80p 879.80p 2089930
13/05/2024 880.20p 886.40p 878.20p 878.20p 1199465
10/05/2024 891.20p 899.80p 882.98p 884.40p 1597454
09/05/2024 889.20p 895.40p 880.00p 894.00p 1415291
08/05/2024 892.80p 897.40p 887.91p 893.00p 72114176
07/05/2024 894.00p 898.80p 879.25p 894.40p 1948997
03/05/2024 864.00p 891.00p 860.60p 878.80p 3335467
02/05/2024 830.40p 861.60p 830.40p 857.60p 3006246
01/05/2024 831.20p 840.60p 827.00p 833.80p 1054166
30/04/2024 836.60p 848.80p 829.20p 842.60p 1795577
29/04/2024 832.00p 847.40p 832.00p 833.20p 1671006
26/04/2024 841.00p 846.40p 826.80p 834.40p 1708654
25/04/2024 828.40p 829.64p 809.60p 822.60p 3082715
24/04/2024 834.20p 873.20p 833.20p 833.40p 2931975
23/04/2024 828.20p 830.20p 819.20p 827.20p 1850282
22/04/2024 820.40p 820.40p 805.40p 812.00p 1978383
19/04/2024 810.00p 824.20p 797.00p 810.00p 2329327
18/04/2024 832.40p 832.40p 811.89p 824.20p 1744948
17/04/2024 826.00p 834.40p 820.80p 827.40p 1834902
16/04/2024 845.20p 849.60p 825.40p 834.60p 2139578
15/04/2024 850.00p 876.60p 848.12p 866.20p 2219115
12/04/2024 862.80p 883.27p 857.60p 861.20p 2519051
11/04/2024 871.20p 878.80p 849.00p 852.20p 2575941
10/04/2024 883.40p 891.27p 869.63p 871.40p 2866782
09/04/2024 879.40p 881.60p 871.20p 876.20p 3177669
08/04/2024 859.80p 884.00p 856.20p 884.00p 3088387
05/04/2024 864.40p 872.80p 857.20p 857.60p 2367371
04/04/2024 870.00p 884.20p 860.60p 884.00p 4249144
03/04/2024 866.60p 877.40p 850.00p 874.00p 3704970
02/04/2024 895.80p 899.20p 866.00p 866.00p 2807730
28/03/2024 886.60p 894.60p 881.00p 894.00p 12222438
27/03/2024 885.60p 885.60p 872.40p 884.40p 2845376
26/03/2024 877.60p 884.61p 870.21p 884.40p 2992794
25/03/2024 879.20p 882.60p 866.80p 875.80p 2998637
22/03/2024 862.80p 882.00p 861.80p 878.80p 2228404
21/03/2024 850.00p 877.80p 837.44p 865.00p 2560589
20/03/2024 828.00p 830.00p 828.00p 843.20p 2636922
19/03/2024 828.00p 832.07p 816.00p 830.00p 3305334
18/03/2024 827.20p 833.80p 820.45p 833.00p 3111229
15/03/2024 795.00p 824.20p 790.00p 824.20p 6441606
14/03/2024 792.20p 792.80p 780.00p 781.00p 2066996
13/03/2024 789.40p 796.41p 787.23p 792.20p 1946447
12/03/2024 797.40p 797.40p 783.26p 790.20p 2351433
11/03/2024 784.80p 788.20p 776.62p 784.00p 2939128
08/03/2024 791.00p 796.60p 785.80p 786.80p 2943747
07/03/2024 794.80p 799.00p 783.50p 791.20p 2224831
06/03/2024 786.60p 799.80p 785.66p 793.40p 2033015
05/03/2024 798.60p 802.60p 784.20p 784.20p 2384994
04/03/2024 810.00p 810.00p 799.60p 802.00p 2759735
01/03/2024 800.00p 811.25p 798.09p 809.00p 2615325
29/02/2024 800.00p 805.28p 788.81p 801.20p 2382526
28/02/2024 803.80p 803.80p 795.20p 800.00p 1615484
27/02/2024 792.60p 803.20p 790.31p 803.20p 1908208
26/02/2024 787.80p 793.57p 781.54p 791.80p 1721354
23/02/2024 800.20p 803.29p 786.27p 787.60p 4297664
22/02/2024 771.60p 798.80p 771.20p 797.00p 4006311
21/02/2024 770.00p 775.40p 762.60p 762.60p 2269916
20/02/2024 796.20p 796.20p 770.00p 770.00p 1917115
19/02/2024 801.20p 804.71p 791.21p 797.00p 1340013
16/02/2024 792.40p 808.80p 792.40p 808.20p 2052776
15/02/2024 798.00p 801.60p 788.80p 788.80p 1380453
14/02/2024 781.20p 790.90p 777.40p 790.40p 1359386
13/02/2024 802.60p 807.40p 762.91p 779.00p 1924329
12/02/2024 799.00p 806.80p 785.00p 806.80p 1901017
09/02/2024 785.80p 798.60p 785.00p 794.00p 3136146
08/02/2024 781.60p 790.40p 780.40p 789.00p 2116493
07/02/2024 779.40p 783.60p 769.52p 783.00p 1317748
06/02/2024 781.00p 785.20p 774.60p 782.00p 1497866
05/02/2024 768.40p 784.00p 764.80p 771.00p 1683650
02/02/2024 777.60p 779.38p 763.20p 764.40p 1978638
01/02/2024 768.60p 778.80p 761.40p 764.00p 1085009
31/01/2024 781.40p 781.40p 769.12p 773.80p 1656823
30/01/2024 785.20p 791.60p 779.40p 784.00p 5131428
29/01/2024 783.00p 783.80p 771.60p 780.00p 957250
26/01/2024 771.00p 782.60p 765.40p 781.40p 1676775
25/01/2024 778.80p 781.40p 766.40p 778.40p 1052427
24/01/2024 773.20p 784.40p 768.80p 780.60p 1557859
23/01/2024 758.20p 768.60p 755.40p 767.20p 1898932
22/01/2024 768.20p 772.00p 752.20p 758.00p 5971993
19/01/2024 756.80p 762.40p 751.80p 755.80p 3116020
18/01/2024 759.60p 760.17p 745.98p 755.20p 3796406
17/01/2024 750.00p 765.47p 748.00p 749.20p 2399504
16/01/2024 769.80p 771.00p 754.60p 765.20p 1682806
15/01/2024 780.00p 784.00p 771.00p 773.60p 1340194
12/01/2024 784.20p 786.07p 777.00p 777.00p 1516315
11/01/2024 787.20p 792.80p 775.20p 778.40p 1307422
10/01/2024 778.00p 781.94p 768.72p 778.00p 1098933
09/01/2024 767.80p 777.20p 766.00p 774.60p 1090447
08/01/2024 750.80p 762.40p 749.00p 762.40p 16834564
05/01/2024 759.00p 761.40p 746.89p 753.80p 1262011
04/01/2024 762.00p 769.60p 751.20p 762.20p 1509005
03/01/2024 784.80p 796.80p 763.49p 764.40p 1607037
02/01/2024 814.80p 814.80p 785.30p 788.00p 2297438
29/12/2023 810.00p 814.60p 806.60p 808.00p 984695
28/12/2023 804.60p 810.20p 798.60p 808.40p 1745537
27/12/2023 797.00p 805.60p 781.20p 798.00p 1095551
22/12/2023 785.00p 790.00p 780.37p 786.00p 508626
21/12/2023 787.20p 799.40p 778.90p 791.20p 1311240
20/12/2023 801.80p 805.60p 786.60p 794.60p 2139226
19/12/2023 789.60p 796.60p 777.40p 791.40p 1645872
18/12/2023 789.80p 800.40p 780.00p 784.80p 1702498
15/12/2023 780.00p 791.40p 774.00p 784.80p 4101830
14/12/2023 767.40p 779.40p 744.40p 776.00p 2541268
13/12/2023 761.00p 765.60p 749.00p 749.00p 1971550
12/12/2023 753.20p 761.36p 747.88p 754.80p 2231158
11/12/2023 743.80p 751.20p 739.00p 747.00p 1739082
08/12/2023 736.60p 748.60p 732.22p 743.20p 3736273
07/12/2023 728.40p 735.45p 722.40p 735.20p 1229670
06/12/2023 728.60p 735.00p 718.80p 733.60p 17652222
05/12/2023 709.60p 725.80p 709.40p 723.20p 6947943
04/12/2023 718.00p 725.60p 712.00p 712.80p 2234129
01/12/2023 728.20p 730.40p 715.00p 719.00p 1239478
30/11/2023 721.60p 730.40p 717.00p 724.60p 3285916
29/11/2023 706.00p 723.60p 705.80p 720.00p 1800212
28/11/2023 711.80p 712.80p 703.20p 712.80p 2368338
27/11/2023 710.20p 717.40p 705.80p 712.20p 1443457
24/11/2023 719.40p 727.60p 709.20p 713.00p 1772575
23/11/2023 724.40p 726.20p 720.00p 723.60p 2028757
22/11/2023 719.60p 726.60p 712.40p 722.20p 1750079
21/11/2023 723.20p 727.80p 714.60p 715.40p 1379327
20/11/2023 715.80p 730.00p 710.20p 723.20p 1405155
17/11/2023 719.20p 727.20p 708.00p 714.40p 1674903
16/11/2023 725.00p 735.00p 711.40p 713.40p 2147134
15/11/2023 720.00p 732.20p 705.20p 728.40p 4034415
14/11/2023 697.00p 710.60p 687.20p 710.60p 2809272
13/11/2023 691.00p 695.60p 658.80p 694.80p 1775547
10/11/2023 687.80p 698.00p 679.40p 685.00p 1419634
09/11/2023 686.80p 696.34p 680.28p 693.60p 1680691
08/11/2023 686.40p 694.35p 682.40p 686.00p 2295755

*Close Price adjusted for both dividends and splits