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
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
05/07/2022 728.80p 733.60p 713.40p 726.20p 2225687
04/07/2022 733.40p 733.65p 717.80p 722.40p 1523886
01/07/2022 711.60p 735.00p 707.00p 729.20p 1467186
30/06/2022 738.80p 744.60p 708.96p 715.40p 2064865
29/06/2022 733.60p 751.00p 723.02p 750.60p 2989981
28/06/2022 751.40p 756.08p 731.80p 744.20p 3472569
27/06/2022 744.80p 765.97p 721.80p 749.00p 4445663
24/06/2022 715.00p 739.40p 710.00p 733.00p 2848626
23/06/2022 707.40p 708.60p 691.00p 704.00p 2204635
22/06/2022 705.00p 719.96p 693.60p 711.00p 2354173
21/06/2022 711.00p 719.88p 702.60p 715.60p 2251644
20/06/2022 695.40p 712.60p 691.59p 705.00p 1813422
17/06/2022 680.00p 706.99p 670.60p 692.00p 4568213
16/06/2022 734.40p 734.40p 670.60p 670.60p 4758665
15/06/2022 698.00p 736.00p 695.00p 734.80p 2638685
14/06/2022 709.00p 710.80p 680.60p 691.80p 4283220
13/06/2022 732.00p 735.00p 690.49p 695.80p 4652069
10/06/2022 784.00p 793.97p 745.80p 745.80p 2879910
09/06/2022 804.80p 819.00p 795.46p 798.80p 2269475
08/06/2022 782.00p 817.00p 782.00p 815.80p 1987372
07/06/2022 794.20p 798.52p 762.57p 776.60p 3248512
06/06/2022 804.60p 815.00p 796.15p 798.20p 2581525
03/06/2022 807.40p 822.20p 793.00p 795.60p 2580951
02/06/2022 807.40p 822.20p 793.00p 795.60p 2580951
01/06/2022 807.40p 822.20p 793.00p 795.60p 2580951
31/05/2022 811.00p 822.20p 800.40p 806.60p 2511659
30/05/2022 797.00p 827.74p 797.00p 818.80p 3869847
27/05/2022 752.00p 799.78p 730.42p 794.80p 4530896
26/05/2022 703.60p 746.36p 703.60p 745.80p 3171539
25/05/2022 707.20p 712.80p 672.93p 707.20p 4629127
24/05/2022 738.00p 738.05p 693.20p 693.20p 4479754
23/05/2022 754.60p 756.60p 729.43p 741.20p 3741979
20/05/2022 769.00p 780.00p 736.46p 737.00p 4030800
19/05/2022 758.20p 762.60p 729.36p 760.00p 4690107
18/05/2022 790.40p 792.62p 777.80p 778.40p 3938558
17/05/2022 786.00p 792.60p 778.65p 782.40p 14419575
16/05/2022 795.00p 802.50p 772.63p 778.80p 2993608
13/05/2022 771.80p 811.63p 760.60p 805.80p 3091355
12/05/2022 762.40p 765.40p 716.64p 750.80p 6358418
11/05/2022 797.00p 800.76p 769.40p 780.80p 5039260
10/05/2022 795.80p 809.38p 780.40p 780.40p 3982144
09/05/2022 817.20p 819.80p 777.00p 777.00p 5785786
06/05/2022 868.20p 879.40p 818.25p 832.40p 5578642
05/05/2022 909.80p 921.17p 868.40p 872.00p 3072719
04/05/2022 900.40p 906.98p 878.60p 881.00p 1956987
03/05/2022 902.20p 918.00p 896.00p 903.40p 3014013
02/05/2022 903.80p 923.20p 901.92p 914.00p 2119229
29/04/2022 903.80p 923.20p 901.92p 914.00p 2119229
28/04/2022 891.80p 902.60p 880.40p 886.20p 2083209
27/04/2022 879.60p 892.80p 870.35p 879.20p 2554132
26/04/2022 910.00p 910.00p 872.08p 875.80p 2587226
25/04/2022 891.80p 902.00p 871.74p 893.20p 3541192
22/04/2022 924.00p 924.00p 908.00p 908.00p 1939189
21/04/2022 929.00p 950.58p 926.80p 932.00p 1841938
20/04/2022 939.20p 955.40p 926.80p 934.80p 2439320
19/04/2022 958.20p 958.20p 923.01p 939.80p 3501873
18/04/2022 959.60p 964.80p 946.00p 956.00p 3008689

*Close Price adjusted for both dividends and splits