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
07/07/2021 1,331.00p 1,345.00p 1,321.81p 1,334.00p 2108123
06/07/2021 1,328.00p 1,328.00p 1,317.00p 1,323.00p 2022332
05/07/2021 1,321.50p 1,332.50p 1,313.00p 1,328.50p 2407670
02/07/2021 1,330.50p 1,338.59p 1,320.50p 1,321.00p 2522647
01/07/2021 1,326.50p 1,337.50p 1,320.50p 1,328.50p 2670916
30/06/2021 1,322.00p 1,331.00p 1,309.00p 1,331.00p 2840594
29/06/2021 1,313.50p 1,327.74p 1,308.00p 1,321.00p 2324003
28/06/2021 1,299.50p 1,313.25p 1,290.00p 1,312.50p 2503086
25/06/2021 1,293.50p 1,303.50p 1,291.00p 1,299.50p 1745401
24/06/2021 1,276.50p 1,296.00p 1,270.95p 1,291.50p 2860527
23/06/2021 1,279.50p 1,280.50p 1,263.50p 1,268.50p 1830366
22/06/2021 1,255.50p 1,275.00p 1,240.14p 1,275.00p 3128995
21/06/2021 1,226.50p 1,249.50p 1,221.63p 1,249.50p 2613819
18/06/2021 1,250.50p 1,257.50p 1,230.50p 1,230.50p 3490883
17/06/2021 1,215.00p 1,242.50p 1,210.00p 1,240.00p 1602814
16/06/2021 1,240.50p 1,240.50p 1,221.00p 1,223.50p 1929821
15/06/2021 1,256.00p 1,258.00p 1,234.50p 1,234.50p 1583915
14/06/2021 1,250.00p 1,256.50p 1,240.00p 1,243.00p 2067185
11/06/2021 1,229.50p 1,243.00p 1,224.00p 1,243.00p 2661735
10/06/2021 1,217.00p 1,227.50p 1,203.50p 1,227.50p 2497588
09/06/2021 1,223.50p 1,231.00p 1,212.08p 1,213.50p 1964569
08/06/2021 1,229.50p 1,240.50p 1,218.50p 1,218.50p 2821640
07/06/2021 1,227.00p 1,227.00p 1,212.97p 1,220.50p 1559958
04/06/2021 1,199.50p 1,227.00p 1,195.00p 1,227.00p 2157675
03/06/2021 1,206.50p 1,212.50p 1,189.50p 1,208.50p 2280111
02/06/2021 1,208.00p 1,219.50p 1,202.85p 1,203.50p 2254510
01/06/2021 1,195.00p 1,220.50p 1,193.87p 1,205.00p 1928850
31/05/2021 1,176.00p 1,198.00p 1,170.00p 1,195.00p 2783093
28/05/2021 1,176.00p 1,198.00p 1,170.00p 1,195.00p 2783093
27/05/2021 1,178.50p 1,179.00p 1,165.50p 1,168.00p 1517366
26/05/2021 1,174.00p 1,177.00p 1,169.25p 1,172.50p 1999961
25/05/2021 1,177.00p 1,184.00p 1,168.70p 1,170.00p 2253556
24/05/2021 1,156.50p 1,166.00p 1,151.00p 1,165.00p 1643173
21/05/2021 1,159.00p 1,165.00p 1,148.50p 1,151.00p 2027216
20/05/2021 1,134.00p 1,154.50p 1,127.50p 1,154.50p 2298794
19/05/2021 1,130.50p 1,130.50p 1,100.33p 1,123.00p 2788130
18/05/2021 1,136.50p 1,149.50p 1,121.50p 1,146.00p 2031032
17/05/2021 1,136.00p 1,150.00p 1,118.00p 1,118.00p 2446756
14/05/2021 1,109.50p 1,134.00p 1,102.00p 1,130.50p 2991888
13/05/2021 1,066.00p 1,101.50p 1,056.00p 1,100.00p 3532783
12/05/2021 1,086.50p 1,110.90p 1,076.00p 1,077.50p 3385719
11/05/2021 1,118.00p 1,125.00p 1,056.63p 1,085.00p 8545075
10/05/2021 1,206.00p 1,214.50p 1,134.50p 1,139.50p 4000037
07/05/2021 1,224.50p 1,227.50p 1,199.50p 1,215.00p 2662951
06/05/2021 1,220.00p 1,235.00p 1,200.50p 1,209.00p 3566923
05/05/2021 1,220.00p 1,242.00p 1,216.50p 1,236.00p 2351087
04/05/2021 1,273.00p 1,273.00p 1,208.50p 1,210.50p 2888526
03/05/2021 1,282.50p 1,288.54p 1,256.50p 1,259.00p 2082102
30/04/2021 1,282.50p 1,288.54p 1,256.50p 1,259.00p 2082102
29/04/2021 1,285.00p 1,309.25p 1,275.00p 1,277.00p 3255650
28/04/2021 1,275.50p 1,290.30p 1,266.00p 1,277.00p 2938000
27/04/2021 1,274.50p 1,277.30p 1,254.50p 1,265.00p 2249045
26/04/2021 1,258.00p 1,263.70p 1,243.00p 1,263.00p 2480275
23/04/2021 1,243.00p 1,256.00p 1,228.50p 1,251.00p 2038974
22/04/2021 1,226.00p 1,252.66p 1,210.50p 1,251.50p 2222743
21/04/2021 1,200.50p 1,207.45p 1,189.50p 1,207.00p 1934401
20/04/2021 1,213.50p 1,221.91p 1,190.00p 1,190.00p 2638808
19/04/2021 1,240.00p 1,252.50p 1,209.00p 1,216.00p 3020588
16/04/2021 1,233.00p 1,247.50p 1,227.89p 1,245.00p 3337554
15/04/2021 1,220.00p 1,231.00p 1,214.50p 1,229.00p 2038290
14/04/2021 1,208.50p 1,222.50p 1,202.45p 1,219.00p 2931893
13/04/2021 1,179.00p 1,207.00p 1,177.50p 1,203.00p 2006147
12/04/2021 1,196.50p 1,211.50p 1,179.00p 1,181.00p 2816510
09/04/2021 1,210.00p 1,213.50p 1,191.00p 1,192.50p 3474391
08/04/2021 1,196.00p 1,209.50p 1,187.50p 1,202.00p 3216650
07/04/2021 1,210.00p 1,210.00p 1,179.00p 1,189.00p 3043384
06/04/2021 1,181.00p 1,200.00p 1,173.50p 1,200.00p 4494231
02/04/2021 1,143.00p 1,175.85p 1,142.03p 1,164.00p 3311772
01/04/2021 1,143.00p 1,175.84p 1,142.03p 1,164.00p 3311772
31/03/2021 1,097.00p 1,140.00p 1,079.00p 1,137.00p 5553460
30/03/2021 1,109.00p 1,111.00p 1,083.00p 1,095.00p 3656646
29/03/2021 1,116.00p 1,135.00p 1,002.00p 1,100.00p 3036250
26/03/2021 1,120.00p 1,126.22p 1,095.00p 1,118.00p 4072378
25/03/2021 1,106.00p 1,120.00p 1,067.33p 1,116.00p 5918780
24/03/2021 1,138.00p 1,169.83p 1,122.00p 1,122.00p 3226591
23/03/2021 1,144.00p 1,162.00p 1,135.00p 1,153.00p 3023870
22/03/2021 1,126.00p 1,169.00p 1,113.00p 1,165.00p 5449904
19/03/2021 1,129.00p 1,137.94p 1,100.00p 1,115.00p 5968104
18/03/2021 1,149.00p 1,163.00p 1,111.00p 1,151.00p 5785017
17/03/2021 1,168.00p 1,180.00p 1,138.48p 1,139.00p 2812481
16/03/2021 1,180.00p 1,192.00p 1,175.00p 1,177.00p 3368945
15/03/2021 1,150.00p 1,171.49p 1,138.56p 1,158.00p 3812893
12/03/2021 1,159.00p 1,163.00p 1,119.00p 1,148.00p 5559605
11/03/2021 1,146.00p 1,186.00p 1,135.42p 1,168.00p 5283479
10/03/2021 1,134.00p 1,153.94p 1,116.00p 1,133.00p 8150439
09/03/2021 1,050.00p 1,119.00p 1,025.00p 1,117.00p 8236316
08/03/2021 1,039.00p 1,069.00p 947.25p 1,056.00p 17316544
05/03/2021 1,060.00p 1,077.00p 1,017.00p 1,017.00p 10777328
04/03/2021 1,121.00p 1,136.00p 1,068.00p 1,088.00p 8259178
03/03/2021 1,201.00p 1,209.56p 1,147.00p 1,162.00p 4346721
02/03/2021 1,193.00p 1,218.75p 1,188.00p 1,194.00p 5782098
01/03/2021 1,156.00p 1,193.00p 1,156.00p 1,185.00p 5588980
26/02/2021 1,170.00p 1,176.00p 1,103.00p 1,135.00p 9760233
25/02/2021 1,227.00p 1,238.00p 1,192.00p 1,196.00p 4193169
24/02/2021 1,201.00p 1,235.00p 1,164.00p 1,213.00p 6014306
23/02/2021 1,269.00p 1,272.55p 1,116.00p 1,203.00p 14589908
22/02/2021 1,331.00p 1,331.00p 1,266.00p 1,267.00p 6191306
19/02/2021 1,352.00p 1,358.00p 1,337.00p 1,346.00p 3749112
18/02/2021 1,377.00p 1,383.00p 1,332.00p 1,343.00p 4469971
17/02/2021 1,406.00p 1,407.00p 1,368.00p 1,371.00p 3499205
16/02/2021 1,417.00p 1,418.57p 1,401.00p 1,401.00p 3279120
15/02/2021 1,404.00p 1,416.00p 1,398.31p 1,415.00p 4528026
12/02/2021 1,399.00p 1,400.00p 1,372.70p 1,393.00p 3048471
11/02/2021 1,377.00p 1,400.00p 1,373.00p 1,396.00p 2329353
10/02/2021 1,386.00p 1,400.00p 1,363.00p 1,373.00p 2795207
09/02/2021 1,374.00p 1,384.00p 1,365.14p 1,369.00p 2688067
08/02/2021 1,369.00p 1,386.00p 1,357.00p 1,371.00p 3153223
05/02/2021 1,326.00p 1,369.00p 1,321.00p 1,361.00p 5407659
04/02/2021 1,325.00p 1,329.00p 1,315.24p 1,323.00p 2143653
03/02/2021 1,317.00p 1,327.42p 1,302.00p 1,318.00p 4308123
02/02/2021 1,293.00p 1,309.00p 1,293.00p 1,300.00p 3649866
01/02/2021 1,265.00p 1,284.00p 1,257.00p 1,280.00p 3452132
29/01/2021 1,242.00p 1,266.00p 1,235.00p 1,256.00p 5563814
28/01/2021 1,249.00p 1,270.00p 1,205.50p 1,260.00p 5865782
27/01/2021 1,290.00p 1,303.00p 1,255.00p 1,271.00p 4212652
26/01/2021 1,304.00p 1,310.40p 1,294.67p 1,296.00p 2898565
25/01/2021 1,290.00p 1,321.00p 1,289.00p 1,306.00p 4913667
22/01/2021 1,276.00p 1,281.00p 1,262.00p 1,279.00p 3177105
21/01/2021 1,272.00p 1,281.00p 1,260.00p 1,274.00p 3333602
20/01/2021 1,247.00p 1,273.00p 1,246.15p 1,267.00p 3395461
19/01/2021 1,229.00p 1,245.00p 1,223.00p 1,241.00p 4425912
18/01/2021 1,229.00p 1,233.00p 1,219.00p 1,222.00p 2907187
15/01/2021 1,239.00p 1,239.00p 1,208.00p 1,234.00p 4596285
14/01/2021 1,226.00p 1,242.00p 1,217.00p 1,237.00p 3244908
13/01/2021 1,229.00p 1,232.00p 1,201.00p 1,221.00p 4079498
12/01/2021 1,240.00p 1,246.00p 1,201.00p 1,212.00p 5009390
11/01/2021 1,280.00p 1,284.44p 1,236.50p 1,243.00p 5168510
08/01/2021 1,270.00p 1,279.00p 1,262.00p 1,278.00p 4052344
07/01/2021 1,231.00p 1,253.00p 1,224.00p 1,249.00p 3853324
06/01/2021 1,221.00p 1,241.00p 1,210.06p 1,240.00p 4181541
05/01/2021 1,218.00p 1,231.00p 1,212.71p 1,221.00p 3106903
04/01/2021 1,224.00p 1,230.00p 1,211.00p 1,220.00p 3496535
31/12/2020 1,215.00p 1,219.50p 1,200.00p 1,214.00p 1122658
30/12/2020 1,214.00p 1,222.00p 1,207.00p 1,212.00p 2068005
29/12/2020 1,185.00p 1,218.00p 1,185.00p 1,212.00p 2811608
28/12/2020 1,190.00p 1,196.00p 1,176.00p 1,182.00p 1181470
24/12/2020 1,190.00p 1,196.00p 1,176.00p 1,182.00p 1181470
23/12/2020 1,186.00p 1,203.00p 1,174.00p 1,184.00p 2202483
22/12/2020 1,169.00p 1,197.00p 1,162.00p 1,185.00p 3274372
21/12/2020 1,192.00p 1,208.92p 1,149.00p 1,172.00p 4302392
18/12/2020 1,191.00p 1,203.25p 1,185.00p 1,185.00p 3936388
17/12/2020 1,192.00p 1,196.40p 1,180.00p 1,190.00p 2809901
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

*Close Price adjusted for both dividends and splits