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
24/05/2019 507.00p 510.00p 504.50p 506.00p 2967354
23/05/2019 510.50p 510.50p 501.00p 506.00p 3179342
22/05/2019 515.00p 518.50p 511.50p 515.00p 3204507
21/05/2019 510.50p 514.00p 510.14p 513.00p 3467300
20/05/2019 519.50p 523.00p 507.00p 508.00p 2767561
17/05/2019 527.00p 527.07p 517.00p 523.00p 2239672
16/05/2019 520.50p 531.50p 519.71p 531.50p 1438382
15/05/2019 519.50p 521.00p 514.11p 521.00p 3128463
14/05/2019 506.00p 515.50p 504.50p 515.50p 2717313
13/05/2019 517.00p 517.00p 501.00p 505.00p 2209363
10/05/2019 521.00p 521.45p 511.50p 514.00p 3031051
09/05/2019 522.50p 522.50p 509.25p 512.50p 3468025
08/05/2019 517.00p 526.45p 515.00p 526.00p 2843646
07/05/2019 528.00p 528.00p 516.88p 518.00p 2991805
03/05/2019 527.50p 532.00p 526.00p 530.50p 2246221
02/05/2019 525.00p 528.69p 521.50p 523.00p 1986468
01/05/2019 530.00p 530.50p 525.50p 528.50p 1923248
30/04/2019 532.50p 533.21p 525.00p 526.00p 2341719
29/04/2019 529.50p 532.50p 527.02p 532.50p 2079988
26/04/2019 530.00p 532.00p 525.00p 525.00p 2349668
25/04/2019 537.50p 537.50p 526.55p 528.00p 2860616
24/04/2019 536.50p 539.25p 533.51p 534.50p 2154776
23/04/2019 531.50p 534.50p 526.75p 534.50p 2924309
18/04/2019 531.00p 531.62p 527.01p 528.50p 1623742
17/04/2019 533.50p 538.00p 530.50p 530.50p 2797408
16/04/2019 526.00p 533.00p 524.81p 530.50p 3069677
15/04/2019 527.00p 530.72p 521.63p 523.00p 2372785
12/04/2019 528.00p 529.40p 525.00p 528.00p 2453209
11/04/2019 528.00p 531.00p 525.59p 526.50p 2631792
10/04/2019 528.50p 530.52p 525.74p 527.50p 3631400
09/04/2019 528.50p 531.00p 526.53p 529.00p 2310512
08/04/2019 528.50p 532.00p 526.50p 528.00p 2916644
05/04/2019 523.50p 529.50p 522.00p 529.00p 4656860
04/04/2019 525.00p 527.10p 520.50p 520.50p 4251584
03/04/2019 519.50p 528.00p 518.63p 528.00p 4017475
02/04/2019 519.50p 523.00p 518.13p 519.00p 3282633
01/04/2019 513.50p 519.50p 513.50p 514.00p 2621113
29/03/2019 505.00p 512.00p 502.00p 512.00p 2609158
28/03/2019 492.40p 502.07p 491.46p 499.80p 1953705
27/03/2019 494.20p 495.60p 485.52p 490.00p 2383350
26/03/2019 488.40p 492.00p 486.40p 491.00p 2168531
25/03/2019 493.00p 493.00p 425.10p 486.00p 2731434
22/03/2019 509.50p 511.00p 492.60p 493.40p 2567428
21/03/2019 500.00p 510.03p 500.00p 509.50p 2601236
20/03/2019 499.80p 502.50p 497.60p 500.50p 4207654
19/03/2019 499.20p 499.80p 497.13p 499.40p 2084081
18/03/2019 497.00p 499.60p 496.80p 498.00p 1904431
15/03/2019 494.00p 498.80p 493.27p 496.40p 4394808
14/03/2019 496.60p 497.40p 492.07p 494.00p 1652951
13/03/2019 497.20p 498.60p 495.40p 495.60p 1587212
12/03/2019 497.80p 499.80p 493.40p 498.80p 1642753
11/03/2019 491.20p 496.99p 490.18p 496.80p 2115740
08/03/2019 483.00p 487.00p 480.00p 486.60p 2106511
07/03/2019 490.60p 493.42p 484.39p 489.20p 1762123
06/03/2019 499.80p 500.00p 494.40p 495.80p 1701403
05/03/2019 494.20p 499.60p 493.22p 499.60p 1968244
04/03/2019 497.00p 499.40p 494.60p 494.60p 1780964
01/03/2019 494.80p 499.00p 491.20p 491.40p 2306009
28/02/2019 488.00p 496.00p 488.00p 493.80p 2376449
27/02/2019 493.00p 493.44p 486.80p 488.20p 1402920
26/02/2019 493.00p 496.80p 490.00p 494.00p 2115685
25/02/2019 495.00p 500.02p 493.66p 498.60p 1908226
22/02/2019 492.60p 497.00p 488.60p 492.60p 2231091
21/02/2019 496.20p 498.00p 488.86p 490.40p 2287923
20/02/2019 496.80p 499.40p 495.20p 497.40p 1802660
19/02/2019 498.20p 499.80p 494.34p 497.00p 1841541
18/02/2019 499.60p 500.00p 496.40p 497.00p 1353447
15/02/2019 495.20p 500.00p 494.00p 498.80p 3378108
14/02/2019 500.00p 500.50p 495.10p 499.00p 1388115
13/02/2019 500.00p 500.20p 498.37p 499.60p 1891161
12/02/2019 495.40p 498.65p 491.67p 497.70p 1156130
11/02/2019 489.00p 496.00p 485.57p 494.70p 876588
08/02/2019 484.40p 485.45p 480.00p 482.75p 755459
07/02/2019 492.20p 498.00p 483.50p 483.50p 536284
06/02/2019 497.20p 497.35p 492.55p 494.85p 605181
05/02/2019 486.10p 496.40p 485.18p 496.00p 1425274
04/02/2019 481.95p 488.00p 481.80p 487.50p 1142561
01/02/2019 483.95p 487.50p 481.65p 484.70p 1030223
31/01/2019 473.75p 483.65p 472.68p 483.65p 1058915
30/01/2019 468.60p 474.00p 467.55p 471.70p 2840845
29/01/2019 470.20p 474.00p 463.91p 465.70p 1349196
28/01/2019 473.20p 476.05p 466.43p 468.50p 1527163
25/01/2019 473.50p 480.00p 472.34p 474.00p 2096906
24/01/2019 471.90p 475.50p 468.40p 472.40p 1507785
23/01/2019 474.00p 476.80p 468.65p 469.00p 1681734
22/01/2019 485.80p 488.30p 476.90p 478.00p 994801
21/01/2019 487.40p 491.95p 484.00p 485.40p 817454
18/01/2019 483.85p 492.25p 483.58p 489.20p 1371667
17/01/2019 482.00p 485.50p 476.82p 482.55p 725019
16/01/2019 484.20p 488.35p 479.55p 482.55p 1086908
15/01/2019 476.55p 483.00p 476.55p 482.90p 1689721
14/01/2019 478.00p 478.75p 473.65p 476.00p 991853
11/01/2019 488.00p 491.50p 479.00p 479.65p 1057143
10/01/2019 483.10p 486.20p 478.05p 485.70p 941798
09/01/2019 475.15p 485.80p 475.15p 482.00p 1546180
08/01/2019 469.20p 479.80p 467.36p 471.40p 1302461
07/01/2019 464.00p 467.65p 460.41p 466.80p 922729
04/01/2019 447.85p 460.50p 443.68p 459.05p 816372
03/01/2019 454.20p 456.58p 440.25p 441.35p 1322626
02/01/2019 464.95p 464.95p 451.32p 458.85p 2359906
31/12/2018 469.00p 469.00p 461.81p 466.95p 398929
28/12/2018 458.50p 466.40p 454.85p 464.05p 1420263
27/12/2018 454.40p 465.57p 448.58p 453.90p 1063495
24/12/2018 447.50p 449.95p 440.93p 442.95p 456084
21/12/2018 459.15p 461.45p 451.17p 455.00p 3682411
20/12/2018 467.70p 467.70p 457.70p 459.15p 2375404
19/12/2018 474.50p 479.50p 471.12p 477.60p 815047
18/12/2018 473.60p 476.06p 468.00p 471.30p 1155210
17/12/2018 483.70p 486.50p 470.10p 479.70p 971610
14/12/2018 484.40p 493.50p 482.13p 488.35p 803420
13/12/2018 491.60p 496.00p 486.90p 490.25p 792059
12/12/2018 491.50p 498.55p 489.99p 493.15p 812584
11/12/2018 477.95p 496.08p 475.21p 491.45p 1061953
10/12/2018 472.00p 480.60p 465.65p 471.25p 1341304
07/12/2018 475.50p 487.15p 474.00p 474.20p 904347
06/12/2018 487.95p 487.95p 461.35p 463.00p 1432209
05/12/2018 491.55p 491.55p 482.84p 490.70p 662685
04/12/2018 498.10p 501.10p 492.30p 499.60p 982927
03/12/2018 503.80p 506.30p 498.80p 500.00p 2171920
30/11/2018 498.50p 500.40p 494.06p 495.35p 1644520
29/11/2018 494.60p 502.10p 494.01p 498.65p 1750045
28/11/2018 489.95p 492.80p 483.10p 487.70p 1039920
27/11/2018 485.00p 489.90p 480.45p 487.80p 1110261
26/11/2018 477.00p 484.85p 473.62p 484.45p 1272316
23/11/2018 467.00p 472.00p 464.73p 470.80p 560821
22/11/2018 471.45p 473.85p 463.43p 466.65p 818861
21/11/2018 464.40p 646.95p 458.63p 477.60p 1227356
20/11/2018 469.00p 470.09p 450.20p 458.35p 1910020
19/11/2018 483.90p 488.65p 474.40p 475.00p 2829439
16/11/2018 487.40p 490.95p 480.49p 484.20p 1383798
15/11/2018 469.80p 485.80p 469.80p 485.80p 1353628
14/11/2018 472.20p 481.90p 466.61p 470.80p 1030687
13/11/2018 476.15p 480.00p 471.46p 475.50p 1402324
12/11/2018 490.40p 491.20p 472.90p 474.05p 1170343
09/11/2018 491.85p 491.85p 480.05p 483.30p 745830
08/11/2018 495.85p 499.20p 490.70p 491.80p 854825
07/11/2018 485.20p 493.10p 480.99p 491.90p 1057733
06/11/2018 479.50p 482.55p 472.80p 479.80p 776767
05/11/2018 481.30p 484.43p 475.25p 477.20p 747698
02/11/2018 492.15p 495.80p 485.20p 485.20p 1313243
01/11/2018 481.50p 484.50p 477.55p 481.25p 1890828
31/10/2018 481.35p 488.00p 478.30p 482.00p 3458774
30/10/2018 468.10p 473.50p 463.43p 472.80p 2673288
29/10/2018 463.50p 480.30p 461.85p 469.20p 1394254
26/10/2018 471.00p 472.95p 454.70p 462.85p 1674885
25/10/2018 458.55p 477.45p 447.93p 476.45p 2042013
24/10/2018 466.70p 478.55p 463.05p 466.00p 1007245
23/10/2018 476.15p 477.39p 451.55p 460.30p 2080425
22/10/2018 483.40p 487.12p 478.50p 483.25p 1185782
19/10/2018 485.50p 488.55p 482.00p 483.20p 853233
18/10/2018 493.20p 497.10p 486.15p 486.15p 1064097
17/10/2018 491.45p 507.85p 489.75p 493.05p 2501837
16/10/2018 478.90p 486.50p 476.96p 484.75p 1186539
15/10/2018 477.20p 484.90p 475.35p 478.45p 1286760
12/10/2018 459.25p 483.84p 459.25p 481.00p 3134983
11/10/2018 455.80p 458.08p 434.75p 454.40p 4877273
10/10/2018 492.65p 496.05p 465.00p 465.40p 1357908
09/10/2018 495.00p 498.61p 480.94p 493.95p 1293883
08/10/2018 509.00p 509.39p 494.10p 494.10p 1357903
05/10/2018 522.00p 523.98p 507.80p 507.80p 1283519
04/10/2018 540.60p 543.45p 521.30p 522.00p 1315250
03/10/2018 543.00p 545.80p 538.40p 539.90p 971223
02/10/2018 545.50p 548.30p 543.60p 545.10p 959720
01/10/2018 543.00p 549.90p 539.55p 549.60p 736970
28/09/2018 542.00p 542.90p 537.60p 541.30p 868507
27/09/2018 536.50p 544.70p 535.40p 544.20p 694583
26/09/2018 536.00p 538.92p 535.90p 537.00p 1150594
25/09/2018 538.00p 539.43p 532.90p 534.50p 1083481
24/09/2018 538.20p 539.58p 531.14p 535.60p 728435
21/09/2018 530.00p 544.40p 530.00p 540.70p 3163005
20/09/2018 529.10p 532.20p 526.60p 528.40p 944257
19/09/2018 529.00p 531.81p 526.70p 528.30p 716052
18/09/2018 530.50p 532.20p 527.37p 530.50p 952096
17/09/2018 544.40p 544.40p 531.10p 532.00p 837780
14/09/2018 536.00p 545.70p 536.00p 545.40p 881742
13/09/2018 533.70p 539.00p 533.70p 535.50p 1006711
12/09/2018 533.60p 537.60p 531.20p 533.20p 1157008
11/09/2018 530.00p 532.10p 526.50p 530.60p 1005021
10/09/2018 533.50p 535.30p 526.00p 529.50p 962811
07/09/2018 532.70p 535.60p 522.10p 531.00p 1786076
06/09/2018 544.20p 545.90p 532.00p 532.30p 1746235
05/09/2018 559.40p 559.40p 542.00p 545.00p 1472270
04/09/2018 569.00p 569.31p 559.54p 560.50p 1135003
03/09/2018 562.00p 568.30p 556.30p 568.30p 695723
31/08/2018 560.40p 561.10p 554.01p 559.50p 2213920
30/08/2018 561.70p 563.60p 556.76p 560.70p 760972
29/08/2018 564.80p 566.30p 558.30p 559.00p 1195063
28/08/2018 557.80p 568.90p 557.80p 563.00p 1595678
24/08/2018 552.10p 555.30p 549.72p 555.30p 486889
23/08/2018 550.00p 556.08p 550.00p 551.30p 916069
22/08/2018 547.00p 550.00p 543.10p 549.50p 983027
21/08/2018 545.00p 548.70p 543.80p 546.60p 697584
20/08/2018 545.90p 550.00p 543.00p 545.20p 1039795
17/08/2018 546.70p 550.71p 538.32p 542.70p 1188435
16/08/2018 538.50p 549.07p 538.50p 548.30p 963582
15/08/2018 554.90p 555.20p 536.60p 537.60p 1143419
14/08/2018 559.50p 559.50p 550.34p 552.60p 557260
13/08/2018 557.00p 558.34p 552.51p 556.50p 1587159
10/08/2018 559.00p 559.50p 553.19p 557.00p 2137346
09/08/2018 555.50p 561.00p 555.50p 559.00p 1745824

*Close Price adjusted for both dividends and splits