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
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
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

*Close Price adjusted for both dividends and splits