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
16/12/2020 1,179.00p 1,188.80p 1,174.00p 1,182.00p 2504909
15/12/2020 1,166.00p 1,185.00p 1,156.36p 1,174.00p 2422937
14/12/2020 1,148.00p 1,170.00p 1,133.54p 1,166.00p 2747327
11/12/2020 1,130.00p 1,147.00p 1,124.36p 1,145.00p 3377602
10/12/2020 1,120.00p 1,133.00p 1,104.24p 1,127.00p 2998946
09/12/2020 1,126.00p 1,133.00p 1,119.00p 1,133.00p 4385200
08/12/2020 1,127.00p 1,133.00p 1,117.89p 1,122.00p 2287903
07/12/2020 1,104.00p 1,125.00p 1,104.00p 1,121.00p 2677675
04/12/2020 1,111.00p 1,116.55p 1,100.00p 1,101.00p 2276838
03/12/2020 1,104.00p 1,116.00p 1,101.00p 1,102.00p 2083982
02/12/2020 1,110.00p 1,114.00p 1,095.00p 1,097.00p 2459598
01/12/2020 1,110.00p 1,120.23p 1,102.60p 1,106.00p 3474065
30/11/2020 1,099.00p 1,117.00p 1,093.79p 1,096.00p 4170412
27/11/2020 1,095.00p 1,111.00p 1,080.00p 1,109.00p 6784063
26/11/2020 1,080.00p 1,087.00p 1,076.00p 1,086.00p 2370881
25/11/2020 1,080.00p 1,091.00p 1,065.00p 1,067.00p 3351809
24/11/2020 1,071.00p 1,085.18p 1,061.00p 1,080.00p 4088508
23/11/2020 1,060.00p 1,066.02p 1,045.00p 1,065.00p 4098544
20/11/2020 1,045.00p 1,060.16p 1,034.00p 1,060.00p 3782641
19/11/2020 1,020.00p 1,044.00p 1,015.00p 1,044.00p 3481875
18/11/2020 1,006.00p 1,019.00p 1,006.00p 1,010.00p 2355403
17/11/2020 1,039.00p 1,044.06p 1,000.00p 1,007.00p 4668315
16/11/2020 1,040.00p 1,046.60p 1,021.26p 1,023.00p 4299811
13/11/2020 1,039.00p 1,048.00p 1,030.00p 1,032.00p 2309202
12/11/2020 1,030.00p 1,051.00p 1,029.16p 1,039.00p 2589801
10/11/2020 1,079.00p 1,079.00p 1,012.00p 1,012.00p 5317122
09/11/2020 1,087.00p 1,119.00p 1,081.00p 1,085.00p 6011792
06/11/2020 1,068.00p 1,085.68p 1,066.00p 1,077.00p 2122195
05/11/2020 1,076.00p 1,096.00p 1,072.00p 1,080.00p 3280841
04/11/2020 1,030.00p 1,064.00p 1,025.00p 1,064.00p 2628461
03/11/2020 1,011.00p 1,031.00p 1,005.00p 1,022.00p 3251526
02/11/2020 1,001.00p 1,014.20p 993.70p 1,004.00p 3158150
30/10/2020 998.50p 1,020.00p 987.50p 994.50p 3105348
29/10/2020 1,004.00p 1,018.00p 992.07p 1,015.00p 3632210
28/10/2020 1,020.00p 1,024.00p 983.50p 991.00p 3501855
27/10/2020 1,027.00p 1,031.19p 1,014.00p 1,023.00p 3063117
26/10/2020 1,024.00p 1,039.00p 1,017.00p 1,017.00p 2333763
23/10/2020 1,028.00p 1,041.50p 1,027.00p 1,031.00p 1414317
22/10/2020 1,035.00p 1,043.00p 1,022.50p 1,027.00p 1732505
21/10/2020 1,058.00p 1,059.00p 1,032.00p 1,035.00p 1839106
20/10/2020 1,049.00p 1,057.00p 1,044.37p 1,051.00p 1969030
19/10/2020 1,075.00p 1,080.50p 1,055.00p 1,055.00p 2102404
16/10/2020 1,060.00p 1,083.00p 1,047.25p 1,071.00p 2526042
15/10/2020 1,057.00p 1,061.38p 1,026.71p 1,042.00p 3482216
14/10/2020 1,088.00p 1,092.00p 1,062.00p 1,073.00p 2860656
13/10/2020 1,054.00p 1,081.00p 1,051.00p 1,075.00p 3197890
12/10/2020 1,028.00p 1,058.00p 1,023.79p 1,056.00p 2879221
09/10/2020 1,014.00p 1,026.97p 1,006.00p 1,024.00p 2557698
08/10/2020 1,024.00p 1,026.00p 1,006.00p 1,010.00p 2350121
07/10/2020 992.00p 1,011.00p 992.00p 1,005.00p 1954411
06/10/2020 1,009.00p 1,009.29p 993.00p 994.00p 2079468
05/10/2020 992.50p 1,006.00p 988.00p 1,003.00p 2130004
02/10/2020 984.50p 993.50p 963.50p 992.50p 4326752
01/10/2020 997.50p 1,005.00p 986.00p 994.00p 2684999
30/09/2020 975.00p 992.50p 969.00p 991.00p 3315081
29/09/2020 991.50p 993.00p 972.50p 982.00p 2478346
28/09/2020 981.00p 994.13p 981.00p 982.00p 2639523
25/09/2020 964.50p 974.50p 944.90p 974.50p 1701450
24/09/2020 951.50p 962.50p 940.50p 957.50p 2742722
23/09/2020 971.00p 988.50p 964.00p 975.00p 3030492
22/09/2020 946.50p 962.00p 941.50p 961.00p 3409420
21/09/2020 955.00p 960.00p 923.50p 942.00p 5427668
18/09/2020 962.50p 970.00p 958.50p 969.50p 4036270
17/09/2020 944.00p 961.11p 938.22p 958.00p 2146267
16/09/2020 973.00p 976.00p 953.00p 966.00p 2829910
15/09/2020 946.00p 970.50p 946.00p 970.50p 2920581
14/09/2020 941.00p 946.50p 932.29p 943.00p 2189527
11/09/2020 918.50p 937.00p 912.86p 936.00p 3875777
10/09/2020 917.00p 931.00p 899.00p 923.00p 3066277
09/09/2020 887.00p 913.50p 874.12p 907.50p 4041218
08/09/2020 906.00p 908.40p 858.00p 885.00p 4779240
07/09/2020 858.50p 900.00p 858.50p 895.50p 4296422
04/09/2020 903.50p 915.50p 842.52p 849.00p 10141172
03/09/2020 975.50p 977.50p 907.36p 907.50p 5723274
02/09/2020 976.00p 985.95p 961.76p 969.00p 4790779
01/09/2020 976.00p 985.00p 947.00p 967.00p 6287557
31/08/2020 960.00p 963.38p 949.00p 961.50p 3652764
28/08/2020 960.00p 963.37p 949.00p 961.50p 3652764
27/08/2020 958.00p 964.55p 953.00p 964.50p 3459976
26/08/2020 946.50p 955.50p 937.53p 953.00p 2300904
25/08/2020 942.00p 944.50p 924.25p 938.00p 3564006
24/08/2020 935.50p 947.50p 928.27p 936.00p 4286590
21/08/2020 915.50p 931.00p 910.40p 930.50p 3498436
20/08/2020 903.50p 912.12p 898.00p 912.00p 2803174
19/08/2020 905.00p 912.50p 898.50p 912.50p 2752092
18/08/2020 901.00p 906.00p 890.11p 899.00p 1882560
17/08/2020 887.50p 902.50p 887.50p 897.00p 1766475
14/08/2020 909.00p 914.04p 884.00p 885.00p 1996568
13/08/2020 901.00p 907.56p 895.50p 906.50p 1705449
12/08/2020 887.50p 902.00p 881.50p 900.50p 2604975
11/08/2020 895.00p 898.50p 877.00p 885.00p 2127823
10/08/2020 897.00p 900.50p 876.37p 879.00p 2185198
07/08/2020 903.00p 907.00p 895.00p 902.50p 2218216
06/08/2020 905.00p 906.54p 892.50p 903.00p 1828246
05/08/2020 900.50p 908.50p 897.58p 903.50p 1859286
04/08/2020 898.00p 903.79p 890.50p 897.50p 2290022
03/08/2020 880.00p 896.53p 872.00p 894.00p 2496351
31/07/2020 879.00p 888.52p 865.00p 869.00p 3175346
30/07/2020 888.50p 889.50p 855.00p 865.00p 3521500
29/07/2020 882.50p 889.72p 876.46p 888.00p 1885543
28/07/2020 883.50p 896.00p 875.55p 880.00p 2731801
27/07/2020 884.00p 885.50p 871.65p 877.00p 3429981
24/07/2020 888.50p 888.50p 869.00p 885.50p 4200366
23/07/2020 929.50p 935.00p 912.55p 913.50p 3335578
22/07/2020 920.00p 928.00p 910.00p 912.00p 3198811
21/07/2020 938.00p 947.50p 917.50p 917.50p 3787309
20/07/2020 903.50p 915.00p 894.01p 915.00p 2988487
17/07/2020 897.00p 909.50p 895.00p 903.00p 3899160
16/07/2020 908.00p 908.00p 888.93p 892.00p 4393857
15/07/2020 909.00p 921.50p 903.87p 908.00p 4523815
14/07/2020 925.00p 929.00p 883.95p 893.00p 8882002
13/07/2020 928.00p 960.00p 927.75p 959.00p 5031347
10/07/2020 904.00p 926.56p 904.00p 911.00p 5550531
09/07/2020 904.00p 920.39p 898.00p 900.00p 4576467
08/07/2020 884.00p 903.49p 884.00p 899.50p 3345344
07/07/2020 900.00p 902.00p 886.50p 892.00p 7115884
06/07/2020 868.50p 898.50p 860.86p 898.00p 5172377
03/07/2020 851.00p 862.71p 849.50p 854.00p 3725208
02/07/2020 835.00p 852.00p 831.50p 848.00p 5083000
01/07/2020 825.00p 830.43p 816.50p 824.00p 3333537
30/06/2020 814.50p 822.50p 814.50p 820.00p 2867253
29/06/2020 800.00p 814.00p 800.00p 810.00p 4811264
26/06/2020 816.00p 821.00p 805.50p 812.00p 3106842
25/06/2020 796.50p 812.24p 785.06p 806.00p 3060329
24/06/2020 820.00p 820.00p 791.52p 796.00p 2877149
23/06/2020 807.50p 820.00p 806.88p 816.50p 3996769
22/06/2020 804.00p 812.37p 800.00p 802.00p 4989249
19/06/2020 789.50p 808.52p 781.00p 805.50p 4952277
18/06/2020 771.50p 783.00p 768.45p 783.00p 2472566
17/06/2020 758.50p 775.00p 754.50p 772.00p 2958173
16/06/2020 747.00p 759.50p 740.50p 758.50p 3500371
15/06/2020 712.00p 731.00p 706.90p 731.00p 3039852
12/06/2020 719.00p 741.19p 709.93p 726.00p 4521505
11/06/2020 734.50p 745.02p 726.00p 726.00p 3540944
10/06/2020 740.50p 749.16p 737.45p 746.00p 3534731
09/06/2020 741.50p 747.73p 733.12p 734.00p 2204907
08/06/2020 747.00p 749.08p 737.50p 737.50p 4395594
05/06/2020 747.00p 750.50p 738.52p 750.50p 3231575
04/06/2020 745.00p 755.00p 742.50p 742.50p 2578465
03/06/2020 747.50p 754.50p 742.00p 751.50p 3975041
02/06/2020 745.00p 752.38p 737.50p 737.50p 5199077
01/06/2020 742.00p 746.88p 733.50p 741.50p 4020951
29/05/2020 731.50p 739.55p 725.50p 728.00p 5930626
28/05/2020 737.00p 742.00p 732.00p 740.00p 5046499
27/05/2020 738.50p 744.67p 717.50p 728.00p 6770747
26/05/2020 751.00p 753.66p 732.50p 736.00p 4612744
25/05/2020 715.00p 734.50p 715.00p 730.00p 6573913
22/05/2020 715.00p 734.50p 715.00p 730.00p 6573913
21/05/2020 733.00p 742.50p 726.50p 727.50p 4545117
20/05/2020 723.50p 737.52p 722.50p 737.00p 3488684
19/05/2020 737.00p 737.10p 722.27p 727.00p 4147203
18/05/2020 713.50p 732.14p 709.43p 732.00p 6524831
15/05/2020 687.50p 698.50p 680.70p 698.50p 3054219
14/05/2020 685.00p 686.50p 662.50p 675.00p 4130235
13/05/2020 697.00p 705.00p 688.54p 696.50p 5964721
12/05/2020 695.50p 717.07p 695.50p 708.00p 8939611
11/05/2020 692.00p 701.50p 689.30p 700.00p 3942363
08/05/2020 673.50p 692.00p 673.00p 683.50p 4395519
07/05/2020 673.50p 692.00p 673.00p 683.50p 4395519
06/05/2020 662.00p 674.50p 662.00p 674.50p 2410253
05/05/2020 655.50p 662.00p 650.50p 660.50p 3419175
04/05/2020 633.00p 645.50p 626.35p 644.00p 3343157
01/05/2020 650.00p 650.00p 631.50p 639.00p 3759197
30/04/2020 677.50p 685.40p 654.60p 664.00p 5901107
29/04/2020 644.50p 668.00p 643.29p 667.50p 3339318
28/04/2020 654.50p 658.27p 640.00p 645.50p 2983499
27/04/2020 640.00p 650.00p 635.30p 650.00p 2738579
24/04/2020 628.00p 636.50p 624.50p 630.00p 1793452
23/04/2020 637.00p 642.50p 631.00p 638.50p 2504042
22/04/2020 624.00p 632.85p 618.50p 631.00p 2050430
21/04/2020 622.50p 628.25p 613.00p 613.00p 3460617
20/04/2020 628.50p 636.18p 619.50p 629.50p 3926895
17/04/2020 638.50p 640.50p 619.00p 621.00p 4745473
16/04/2020 614.50p 622.50p 609.50p 616.50p 3028368
15/04/2020 631.00p 636.50p 599.59p 603.00p 5186917
14/04/2020 616.00p 632.50p 610.74p 626.50p 5037562
09/04/2020 605.50p 617.50p 592.50p 606.00p 4922531
08/04/2020 584.00p 599.50p 583.00p 599.50p 3120060
07/04/2020 590.00p 604.95p 585.30p 597.00p 5460627
06/04/2020 553.50p 574.50p 548.99p 572.50p 4254603
03/04/2020 547.50p 553.50p 538.50p 538.50p 3117023
02/04/2020 550.00p 555.78p 536.00p 546.50p 3222295
01/04/2020 555.00p 559.33p 543.50p 551.00p 3759521
31/03/2020 568.50p 591.00p 564.00p 573.50p 4708614
30/03/2020 526.00p 565.00p 521.48p 560.50p 3129173
27/03/2020 555.00p 557.87p 525.73p 533.00p 4159485
26/03/2020 548.50p 570.50p 532.00p 565.00p 3940565
25/03/2020 563.50p 583.97p 538.00p 570.50p 5846983
24/03/2020 490.00p 546.00p 481.20p 546.00p 5428427
23/03/2020 493.60p 500.93p 460.40p 470.00p 6464501
20/03/2020 501.00p 541.84p 495.39p 519.50p 6154344
19/03/2020 468.00p 486.14p 451.80p 477.60p 4847277
18/03/2020 487.60p 492.80p 460.17p 468.40p 5125441
17/03/2020 525.00p 585.50p 485.50p 506.00p 6031806
16/03/2020 500.00p 518.50p 479.61p 511.50p 7622947
13/03/2020 532.50p 557.00p 514.24p 537.00p 6402516
12/03/2020 529.00p 533.00p 501.04p 513.00p 7841622
11/03/2020 564.50p 569.50p 555.00p 556.50p 3625095
10/03/2020 560.00p 578.50p 551.00p 556.00p 5557284
09/03/2020 522.00p 555.00p 510.00p 546.00p 7900901

*Close Price adjusted for both dividends and splits