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
06/03/2020 583.50p 585.00p 560.25p 569.00p 5689318
05/03/2020 613.50p 614.34p 591.50p 599.50p 3860684
04/03/2020 607.50p 614.50p 600.00p 610.00p 3074643
03/03/2020 594.50p 616.51p 592.91p 605.50p 6052980
02/03/2020 571.00p 592.23p 562.00p 583.00p 6772068
28/02/2020 558.00p 584.50p 530.00p 561.00p 13120535
27/02/2020 597.00p 597.00p 571.79p 584.50p 5946504
26/02/2020 593.50p 609.00p 565.33p 609.00p 6824644
25/02/2020 611.50p 616.90p 596.00p 599.00p 4228375
24/02/2020 627.50p 632.00p 604.50p 609.50p 4691498
21/02/2020 648.50p 650.00p 639.05p 640.00p 2049843
20/02/2020 661.00p 661.59p 650.00p 650.00p 2114130
19/02/2020 646.00p 659.21p 645.00p 659.00p 2262892
18/02/2020 634.50p 642.18p 633.00p 638.50p 1850635
17/02/2020 641.00p 642.76p 638.16p 640.00p 1673856
14/02/2020 638.00p 641.85p 635.97p 637.50p 1538265
13/02/2020 641.50p 642.29p 625.71p 637.50p 2152545
12/02/2020 638.50p 644.95p 634.90p 641.50p 2247153
11/02/2020 630.50p 637.00p 629.00p 635.50p 2050419
10/02/2020 627.50p 628.39p 621.00p 626.00p 2537632
07/02/2020 629.00p 629.00p 618.60p 626.50p 2673193
06/02/2020 621.00p 630.00p 610.50p 629.00p 3639386
05/02/2020 620.00p 631.00p 612.75p 621.00p 9768626
04/02/2020 602.00p 627.50p 602.00p 621.50p 4364874
03/02/2020 580.50p 600.18p 580.50p 598.00p 2229063
31/01/2020 586.50p 590.58p 579.44p 581.00p 2369960
30/01/2020 586.00p 588.08p 578.01p 582.00p 2397136
29/01/2020 589.00p 591.00p 584.55p 589.00p 1631342
28/01/2020 580.00p 588.00p 574.65p 587.50p 1987798
27/01/2020 583.50p 586.00p 562.64p 577.00p 3386440
24/01/2020 592.50p 595.50p 590.26p 591.00p 2178158
23/01/2020 593.50p 594.00p 586.00p 586.00p 2181067
22/01/2020 598.00p 599.75p 592.24p 596.00p 1436409
21/01/2020 596.50p 597.00p 589.50p 597.00p 1625960
20/01/2020 600.00p 602.50p 596.29p 597.50p 1329640
17/01/2020 600.00p 601.00p 597.50p 598.50p 2386855
16/01/2020 601.50p 601.50p 594.00p 597.50p 1845859
15/01/2020 599.50p 601.05p 594.00p 596.50p 1716350
14/01/2020 603.50p 603.50p 597.00p 599.50p 2435917
13/01/2020 599.00p 604.00p 599.00p 601.50p 2048833
10/01/2020 604.50p 604.50p 598.50p 598.50p 1953750
09/01/2020 593.00p 606.00p 591.00p 600.50p 2896715
08/01/2020 584.50p 590.00p 582.00p 590.00p 1866795
07/01/2020 587.00p 588.00p 581.50p 587.00p 2300150
06/01/2020 578.00p 585.83p 573.00p 581.00p 2679579
03/01/2020 587.00p 587.50p 578.27p 586.50p 1630114
02/01/2020 586.50p 587.50p 579.32p 586.00p 1539016
31/12/2019 578.00p 581.60p 577.50p 579.00p 869627
30/12/2019 588.00p 588.85p 580.64p 582.50p 1885429
27/12/2019 586.50p 591.00p 583.50p 588.00p 1267568
24/12/2019 584.50p 584.80p 580.36p 581.50p 616520
23/12/2019 571.00p 584.43p 570.50p 582.00p 2542994
20/12/2019 560.00p 578.61p 557.86p 572.50p 7212724
19/12/2019 549.50p 559.00p 545.65p 558.50p 3358653
18/12/2019 543.50p 548.00p 543.15p 548.00p 1944034
17/12/2019 535.00p 544.00p 532.74p 543.00p 2288358
16/12/2019 528.00p 534.00p 523.31p 532.00p 2336479
13/12/2019 523.00p 527.52p 517.00p 523.00p 4012210
12/12/2019 524.00p 528.54p 519.10p 527.00p 1678715
11/12/2019 520.00p 523.00p 518.10p 519.00p 1910358
10/12/2019 516.50p 522.20p 512.34p 517.50p 2514384
09/12/2019 520.00p 523.50p 517.50p 518.50p 1755553
06/12/2019 519.00p 520.50p 515.00p 519.50p 1325067
05/12/2019 518.00p 520.11p 513.84p 514.00p 1761600
04/12/2019 521.00p 521.50p 513.00p 518.50p 1962171
03/12/2019 522.50p 524.62p 512.50p 514.00p 2541795
02/12/2019 526.50p 534.05p 522.00p 522.00p 1555948
29/11/2019 527.50p 532.50p 527.50p 529.00p 1082027
28/11/2019 535.50p 535.50p 530.00p 531.50p 1380780
27/11/2019 531.50p 534.00p 528.59p 533.50p 1443798
26/11/2019 531.50p 531.50p 527.29p 528.50p 1745962
25/11/2019 519.00p 530.00p 519.00p 527.00p 1982440
22/11/2019 521.00p 526.50p 519.50p 522.50p 1171628
21/11/2019 510.50p 522.00p 510.50p 521.50p 3777118
20/11/2019 511.00p 519.74p 509.36p 519.00p 3583832
19/11/2019 514.00p 518.50p 510.50p 510.50p 1866363
18/11/2019 515.50p 519.89p 509.91p 512.00p 1785730
15/11/2019 516.00p 517.22p 511.50p 515.50p 3977086
14/11/2019 513.00p 514.90p 511.00p 511.50p 2959368
13/11/2019 516.50p 516.50p 511.12p 513.00p 1380212
12/11/2019 517.00p 520.50p 516.15p 516.50p 1781353
11/11/2019 519.50p 520.65p 513.50p 517.00p 2647773
08/11/2019 518.00p 521.08p 513.50p 520.00p 2745182
07/11/2019 519.50p 522.50p 516.80p 520.00p 1529708
06/11/2019 515.00p 517.44p 511.50p 516.00p 2708857
05/11/2019 516.00p 516.15p 510.87p 515.50p 3349211
04/11/2019 508.00p 515.86p 506.30p 511.50p 1845840
01/11/2019 505.00p 512.00p 504.00p 505.50p 1865019
31/10/2019 513.00p 513.00p 501.10p 505.50p 2858684
30/10/2019 505.00p 506.56p 501.50p 503.50p 1550186
29/10/2019 500.00p 510.50p 499.00p 509.00p 5110835
28/10/2019 502.50p 505.00p 498.77p 502.00p 2135677
25/10/2019 496.00p 501.50p 485.60p 501.00p 6391743
24/10/2019 475.00p 495.20p 475.00p 495.00p 5570326
23/10/2019 471.00p 477.40p 470.00p 472.00p 2466695
22/10/2019 480.40p 481.80p 471.40p 472.00p 2219764
21/10/2019 482.60p 482.80p 475.53p 476.60p 2024647
18/10/2019 488.40p 490.50p 479.20p 479.20p 3023612
17/10/2019 493.00p 494.00p 487.40p 487.40p 1513215
16/10/2019 492.00p 498.20p 488.87p 490.40p 1589674
15/10/2019 496.80p 499.00p 492.22p 495.00p 1494464
14/10/2019 499.40p 499.80p 492.71p 495.40p 1757537
11/10/2019 491.40p 501.33p 481.70p 500.00p 5397765
10/10/2019 492.00p 497.01p 490.00p 492.00p 1558098
09/10/2019 490.20p 497.40p 490.00p 491.80p 2134806
08/10/2019 498.60p 500.70p 492.20p 492.40p 2069529
07/10/2019 498.60p 501.00p 494.20p 496.80p 1466979
04/10/2019 483.00p 496.87p 478.11p 496.20p 4137286
03/10/2019 485.60p 486.73p 466.73p 477.00p 3797636
02/10/2019 499.20p 506.60p 485.00p 485.00p 3565158
01/10/2019 510.50p 510.50p 503.00p 504.00p 1553821
30/09/2019 502.00p 504.50p 501.00p 503.50p 2264912
27/09/2019 506.50p 514.70p 503.00p 504.50p 2384236
26/09/2019 503.00p 509.00p 500.78p 503.00p 1682048
25/09/2019 503.00p 504.75p 494.00p 498.00p 2599561
24/09/2019 516.00p 516.00p 506.00p 506.00p 1651008
23/09/2019 515.50p 521.00p 510.10p 511.50p 1878960
20/09/2019 518.50p 518.50p 513.50p 513.50p 2976592
19/09/2019 522.50p 522.50p 515.36p 520.50p 1455076
18/09/2019 517.50p 521.00p 515.50p 515.50p 1293290
17/09/2019 520.50p 522.00p 516.52p 518.00p 1249399
16/09/2019 522.50p 525.72p 518.08p 521.00p 2418483
13/09/2019 530.00p 531.00p 523.00p 527.00p 1501617
12/09/2019 533.00p 533.00p 524.56p 527.50p 1493463
11/09/2019 520.50p 525.00p 516.34p 524.00p 1750695
10/09/2019 517.00p 521.52p 511.00p 512.00p 1930916
09/09/2019 526.00p 527.91p 517.15p 520.50p 1369349
06/09/2019 521.50p 526.00p 520.46p 522.50p 1489557
05/09/2019 524.50p 525.40p 518.50p 519.00p 1238066
04/09/2019 524.00p 524.00p 517.23p 518.50p 1473505
03/09/2019 518.00p 522.00p 514.57p 516.50p 1703715
02/09/2019 518.50p 524.00p 518.00p 518.00p 2321680
30/08/2019 523.00p 527.50p 518.00p 520.00p 1369468
29/08/2019 513.50p 525.00p 508.00p 525.00p 1570923
28/08/2019 509.50p 513.50p 504.17p 513.50p 2497716
27/08/2019 510.00p 513.00p 507.00p 508.00p 2970330
23/08/2019 523.00p 527.60p 510.50p 511.00p 1589489
22/08/2019 538.00p 540.28p 517.00p 521.00p 2305729
21/08/2019 535.00p 543.04p 532.34p 539.50p 1628787
20/08/2019 530.50p 537.50p 529.50p 534.00p 1910416
19/08/2019 523.00p 533.50p 521.75p 530.00p 2360472
16/08/2019 517.00p 520.50p 510.17p 519.50p 1937643
15/08/2019 518.50p 523.16p 502.59p 506.50p 3555172
14/08/2019 542.50p 545.45p 520.10p 521.00p 2185153
13/08/2019 528.00p 540.50p 521.50p 540.00p 1832230
12/08/2019 540.00p 545.28p 529.00p 529.00p 1682223
09/08/2019 542.00p 543.90p 534.48p 535.50p 2387970
08/08/2019 532.50p 542.45p 527.00p 542.00p 2343321
07/08/2019 521.00p 530.00p 518.60p 526.00p 2424078
06/08/2019 516.50p 525.94p 513.00p 518.00p 3211570
05/08/2019 538.00p 540.00p 516.50p 520.50p 3808434
02/08/2019 556.50p 558.74p 542.55p 543.00p 3083615
01/08/2019 558.00p 568.50p 557.00p 568.50p 1958114
31/07/2019 562.50p 565.50p 560.06p 563.00p 1412562
30/07/2019 564.00p 567.43p 559.50p 564.00p 2379773
29/07/2019 551.50p 567.00p 551.50p 561.00p 2686430
26/07/2019 551.50p 554.50p 551.21p 554.00p 3505098
25/07/2019 556.50p 557.49p 546.50p 551.50p 2342734
24/07/2019 557.00p 557.00p 549.00p 552.00p 1499244
23/07/2019 553.00p 555.50p 551.00p 552.50p 1636084
22/07/2019 546.50p 550.50p 545.76p 549.00p 1941789
19/07/2019 553.50p 555.00p 546.54p 548.50p 1879573
18/07/2019 551.50p 552.12p 547.50p 547.50p 1917183
17/07/2019 557.00p 561.53p 556.00p 556.00p 2046902
16/07/2019 555.00p 562.50p 553.00p 561.50p 1828056
15/07/2019 553.00p 555.56p 550.00p 553.50p 1592448
12/07/2019 556.00p 557.00p 548.00p 550.50p 2171139
11/07/2019 560.50p 562.00p 555.50p 557.00p 1997094
10/07/2019 550.50p 561.50p 549.13p 558.50p 1818972
09/07/2019 544.50p 549.73p 544.29p 549.00p 1990553
08/07/2019 548.50p 550.00p 545.00p 547.00p 2059744
05/07/2019 556.50p 557.50p 547.92p 549.00p 3034889
04/07/2019 554.50p 556.89p 550.50p 555.50p 1688259
03/07/2019 550.00p 553.00p 547.95p 551.50p 2553768
02/07/2019 550.00p 550.00p 542.71p 546.50p 2621554
01/07/2019 539.50p 550.00p 537.77p 545.50p 2719168
28/06/2019 528.50p 534.65p 528.17p 530.50p 1602951
27/06/2019 525.00p 530.50p 522.22p 528.50p 1405292
26/06/2019 520.50p 527.00p 520.50p 522.00p 2045169
25/06/2019 529.50p 531.74p 523.50p 524.00p 1921282
24/06/2019 531.00p 536.00p 531.00p 533.50p 1599236
21/06/2019 537.50p 539.00p 529.00p 533.50p 4010329
20/06/2019 529.00p 540.80p 527.56p 535.00p 3486136
19/06/2019 531.50p 534.14p 526.50p 526.50p 2078870
18/06/2019 523.00p 534.50p 520.53p 533.00p 2605697
17/06/2019 516.00p 522.00p 514.62p 521.50p 1857348
14/06/2019 517.50p 518.00p 512.05p 513.50p 2663162
13/06/2019 511.00p 519.50p 511.00p 518.00p 1654250
12/06/2019 518.00p 518.00p 510.20p 510.50p 2197667
11/06/2019 521.00p 524.00p 516.00p 516.00p 2585445
10/06/2019 515.00p 523.00p 512.00p 521.50p 2176209
07/06/2019 504.50p 511.14p 502.28p 510.50p 4216951
06/06/2019 503.00p 507.00p 499.80p 501.00p 2720941
05/06/2019 503.50p 510.00p 499.76p 502.50p 2069159
04/06/2019 493.20p 502.00p 489.66p 501.50p 2892923
03/06/2019 496.80p 502.50p 494.06p 497.60p 2150071
31/05/2019 501.00p 505.16p 497.51p 503.50p 2540928
30/05/2019 506.00p 509.50p 504.00p 508.00p 2169610
29/05/2019 504.00p 507.39p 501.50p 502.50p 1988759
28/05/2019 510.00p 512.25p 505.93p 510.50p 2456244

*Close Price adjusted for both dividends and splits