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
08/08/2018 552.50p 562.08p 552.50p 559.00p 1625486
07/08/2018 551.00p 553.51p 548.10p 551.50p 1932003
06/08/2018 547.50p 550.00p 545.00p 546.00p 1575976
03/08/2018 535.50p 548.00p 535.50p 545.00p 2002210
02/08/2018 532.50p 533.00p 524.43p 531.50p 2038743
01/08/2018 537.00p 539.50p 532.50p 534.00p 1972224
31/07/2018 533.50p 538.03p 525.00p 534.50p 3275294
30/07/2018 549.00p 551.50p 534.50p 535.00p 2340124
27/07/2018 551.50p 557.50p 548.00p 549.00p 2416778
26/07/2018 550.00p 552.98p 547.62p 551.00p 1687838
25/07/2018 553.50p 554.00p 548.50p 549.00p 1939996
24/07/2018 555.50p 559.50p 552.50p 555.00p 2458767
23/07/2018 554.50p 554.50p 549.01p 551.00p 2067227
20/07/2018 559.00p 562.05p 553.74p 557.50p 2243727
19/07/2018 559.50p 563.07p 556.59p 561.50p 2013633
18/07/2018 553.50p 562.00p 552.42p 557.00p 2469328
17/07/2018 548.00p 548.50p 544.23p 548.50p 2775539
16/07/2018 550.00p 551.93p 546.16p 548.00p 1621363
13/07/2018 549.00p 552.77p 547.17p 550.00p 1856194
12/07/2018 537.50p 544.50p 537.50p 544.00p 1470203
11/07/2018 539.00p 540.00p 533.00p 537.00p 1675546
10/07/2018 537.00p 544.71p 537.00p 542.00p 2598366
09/07/2018 537.00p 539.50p 535.00p 537.00p 2006696
06/07/2018 533.50p 533.50p 526.55p 531.00p 1907716
05/07/2018 531.00p 533.50p 525.35p 527.50p 2487082
04/07/2018 527.50p 531.50p 526.00p 530.50p 2188917
03/07/2018 532.00p 534.50p 530.00p 530.50p 3844967
02/07/2018 529.50p 531.00p 523.09p 528.00p 2672660
29/06/2018 533.00p 538.73p 530.00p 530.00p 2405181
28/06/2018 527.50p 530.09p 523.00p 529.50p 1661487
27/06/2018 525.00p 533.50p 521.00p 532.50p 2688465
26/06/2018 522.50p 528.14p 522.50p 524.50p 3144594
25/06/2018 537.00p 538.00p 522.00p 522.00p 2915452
22/06/2018 541.00p 544.00p 537.00p 540.00p 2976866
21/06/2018 551.00p 554.50p 538.01p 541.00p 2729487
20/06/2018 545.50p 553.50p 545.50p 548.50p 2698588
19/06/2018 545.00p 549.00p 542.00p 544.00p 3063847
18/06/2018 545.00p 549.00p 543.25p 549.00p 1815379
15/06/2018 548.00p 555.00p 545.50p 546.00p 2980065
14/06/2018 538.50p 548.50p 535.52p 546.50p 4171051
13/06/2018 535.00p 542.99p 535.00p 540.50p 3692078
12/06/2018 529.00p 535.58p 529.00p 535.00p 2016302
11/06/2018 528.00p 534.50p 525.50p 529.50p 3221147
08/06/2018 523.00p 528.00p 519.21p 528.00p 2727323
07/06/2018 525.00p 533.00p 524.50p 528.50p 3652210
06/06/2018 522.00p 523.00p 519.00p 522.50p 3889124
05/06/2018 516.50p 523.50p 516.00p 520.50p 3602795
04/06/2018 512.00p 516.50p 512.00p 516.00p 3872903
01/06/2018 512.50p 512.50p 510.00p 511.50p 3387014
31/05/2018 510.00p 512.50p 509.76p 510.00p 3415306
30/05/2018 512.00p 513.00p 507.00p 511.00p 3324681
29/05/2018 514.00p 515.00p 509.00p 510.50p 2942159
25/05/2018 510.50p 515.50p 510.50p 513.00p 2673662
24/05/2018 512.00p 513.50p 508.00p 509.50p 2313324
23/05/2018 510.00p 510.00p 504.29p 509.00p 2539617
22/05/2018 513.00p 515.00p 507.50p 508.00p 3917142
21/05/2018 510.50p 516.50p 508.10p 512.00p 3141381
18/05/2018 511.50p 512.50p 505.75p 507.00p 3220928
17/05/2018 508.50p 511.64p 505.04p 511.00p 2608546
16/05/2018 501.50p 507.50p 501.00p 506.50p 2835595
15/05/2018 507.50p 508.25p 501.00p 502.00p 3234177
14/05/2018 509.50p 512.00p 505.78p 508.50p 3052888
11/05/2018 510.00p 511.20p 506.00p 508.50p 2789519
10/05/2018 503.00p 511.00p 500.50p 511.00p 3056497
09/05/2018 495.80p 503.59p 490.40p 497.80p 3496251
08/05/2018 492.00p 498.60p 491.00p 496.20p 3197127
04/05/2018 485.00p 487.80p 482.28p 487.00p 4390422
03/05/2018 482.60p 485.80p 479.28p 481.80p 2156278
02/05/2018 480.00p 486.60p 479.40p 486.00p 2145790
01/05/2018 473.40p 479.63p 472.40p 478.60p 2310115
30/04/2018 474.40p 480.00p 472.80p 474.60p 2334533
27/04/2018 466.00p 475.60p 465.22p 474.60p 4073218
26/04/2018 458.00p 461.40p 454.28p 461.00p 2512874
25/04/2018 454.40p 457.00p 451.20p 455.60p 2046035
24/04/2018 461.60p 466.40p 458.20p 460.00p 1735582
23/04/2018 461.80p 464.80p 460.00p 463.00p 2866802
20/04/2018 462.40p 465.40p 461.18p 463.20p 2802586
19/04/2018 461.00p 466.40p 461.00p 461.20p 2033177
18/04/2018 455.40p 462.00p 455.40p 461.00p 3207191
17/04/2018 447.60p 454.80p 445.00p 454.80p 2253421
16/04/2018 446.40p 451.60p 444.34p 445.40p 2989923
13/04/2018 451.00p 451.83p 446.00p 447.60p 2424035
12/04/2018 445.80p 451.40p 444.00p 450.40p 2672000
11/04/2018 442.80p 448.66p 440.20p 448.20p 3575055
10/04/2018 435.20p 444.00p 435.20p 443.00p 3431155
09/04/2018 432.00p 434.60p 431.20p 434.60p 2858557
06/04/2018 434.60p 436.80p 430.20p 431.00p 4177670
05/04/2018 428.00p 437.00p 427.54p 436.60p 5807033
04/04/2018 426.40p 428.11p 417.40p 420.60p 4315434
03/04/2018 434.00p 434.93p 426.20p 428.00p 6584309
29/03/2018 439.00p 446.60p 438.20p 442.20p 3809553
28/03/2018 449.80p 449.80p 433.20p 439.40p 5468875
27/03/2018 449.80p 458.60p 446.80p 455.00p 4056665
26/03/2018 439.20p 444.80p 435.40p 440.00p 4021278
23/03/2018 440.00p 442.80p 435.16p 436.80p 3984894
22/03/2018 454.20p 454.20p 440.60p 443.80p 3708238
21/03/2018 460.60p 461.47p 456.52p 457.40p 3044784
20/03/2018 462.80p 462.98p 458.34p 460.60p 4536402
19/03/2018 474.00p 474.00p 457.20p 457.20p 3218293
16/03/2018 471.00p 475.80p 468.20p 470.00p 4189480
15/03/2018 471.40p 476.07p 470.00p 472.00p 3054312
14/03/2018 470.20p 475.00p 468.67p 472.00p 2066078
13/03/2018 478.00p 479.20p 470.76p 472.60p 2617077
12/03/2018 475.00p 478.20p 474.36p 477.80p 2616369
09/03/2018 473.20p 475.00p 471.20p 473.60p 2221119
08/03/2018 468.60p 474.22p 466.30p 472.60p 1894124
07/03/2018 462.20p 466.80p 461.89p 465.40p 2021824
06/03/2018 460.80p 468.20p 457.64p 464.00p 2524000
05/03/2018 451.00p 459.00p 448.40p 457.00p 2891654
02/03/2018 449.00p 451.20p 440.00p 451.20p 6147883
01/03/2018 459.80p 462.20p 449.40p 450.40p 4538576
28/02/2018 464.00p 467.40p 458.60p 458.60p 3335304
27/02/2018 467.00p 471.40p 465.40p 467.00p 2205996
26/02/2018 468.00p 471.60p 464.80p 466.60p 3641151
23/02/2018 469.80p 470.79p 462.30p 464.20p 2846244
22/02/2018 460.80p 469.60p 460.80p 467.60p 2001853
21/02/2018 462.20p 470.00p 456.20p 469.80p 2208714
20/02/2018 461.80p 462.80p 456.20p 462.60p 2495027
19/02/2018 456.60p 461.40p 454.20p 459.40p 2015485
16/02/2018 454.00p 458.40p 454.00p 458.40p 3336085
15/02/2018 447.40p 452.85p 445.20p 450.40p 2584154
14/02/2018 446.40p 448.00p 440.40p 443.40p 4077951
13/02/2018 440.00p 443.20p 439.00p 441.00p 2781211
12/02/2018 435.00p 439.99p 432.00p 439.80p 3036519
09/02/2018 427.00p 435.38p 420.00p 428.00p 4825130
08/02/2018 444.80p 446.09p 432.60p 433.40p 3531614
07/02/2018 429.20p 453.60p 428.20p 450.00p 6945071
06/02/2018 429.80p 434.00p 414.20p 422.20p 13069058
05/02/2018 449.80p 449.80p 440.60p 444.20p 4961904
02/02/2018 454.00p 456.20p 442.71p 456.00p 5207893
01/02/2018 456.80p 459.67p 451.73p 451.80p 2868602
31/01/2018 466.00p 466.20p 454.60p 454.60p 4129082
30/01/2018 476.60p 476.60p 463.20p 463.40p 4348343
29/01/2018 472.00p 478.40p 471.20p 477.00p 2130105
26/01/2018 464.60p 471.40p 463.61p 471.00p 2171410
25/01/2018 468.00p 469.48p 461.40p 462.60p 2212008
24/01/2018 475.00p 477.37p 466.00p 466.00p 2693358
23/01/2018 472.60p 477.40p 472.60p 475.00p 2430054
22/01/2018 470.40p 472.10p 469.80p 470.20p 2060839
19/01/2018 467.00p 471.85p 466.30p 470.20p 2284449
18/01/2018 467.00p 467.92p 464.00p 466.00p 1638895
17/01/2018 468.80p 469.00p 463.60p 463.60p 1870909
16/01/2018 466.20p 471.00p 464.41p 468.60p 2143224
15/01/2018 468.80p 469.00p 465.60p 465.60p 1376844
12/01/2018 471.20p 471.80p 467.00p 468.00p 2074521
11/01/2018 468.00p 471.11p 468.00p 468.20p 2157757
10/01/2018 470.60p 471.00p 467.00p 468.00p 1835771
09/01/2018 466.20p 471.25p 466.20p 470.20p 2303354
08/01/2018 461.60p 467.40p 461.60p 466.40p 2238363
05/01/2018 461.60p 464.00p 461.00p 462.00p 2506223
04/01/2018 456.20p 461.00p 456.20p 460.40p 2307992
03/01/2018 449.00p 457.00p 449.00p 456.40p 1664365
02/01/2018 449.40p 449.40p 445.12p 448.40p 1647260
29/12/2017 448.20p 449.30p 447.01p 449.00p 1090381
28/12/2017 447.80p 448.80p 446.26p 447.10p 1152847
27/12/2017 446.90p 447.40p 445.00p 447.40p 1165242
22/12/2017 445.00p 446.85p 443.80p 445.40p 1109978
21/12/2017 439.80p 444.60p 439.80p 444.30p 1604756
20/12/2017 444.10p 445.90p 439.30p 439.50p 1739383
19/12/2017 443.00p 444.97p 440.12p 443.00p 1842855
18/12/2017 440.60p 442.55p 439.00p 440.40p 1874977
15/12/2017 437.10p 438.90p 434.54p 437.00p 2347796
14/12/2017 442.00p 442.62p 437.00p 437.00p 2347774
13/12/2017 442.00p 444.30p 440.60p 441.10p 1978690
12/12/2017 444.90p 446.60p 442.50p 442.50p 2160291
11/12/2017 445.00p 449.47p 443.90p 443.90p 2422400
08/12/2017 431.10p 446.39p 428.28p 444.90p 2959450
07/12/2017 430.20p 434.68p 428.60p 428.60p 2999765
06/12/2017 432.00p 432.90p 427.50p 430.00p 2573045
05/12/2017 438.50p 438.87p 431.30p 433.50p 3588306
04/12/2017 443.00p 447.00p 436.70p 437.40p 2919636
01/12/2017 449.50p 452.90p 440.59p 440.60p 3835215
30/11/2017 451.50p 452.80p 447.05p 450.60p 3094936
29/11/2017 466.80p 466.80p 452.20p 452.90p 3833134
28/11/2017 463.50p 468.20p 463.50p 467.50p 2281403
27/11/2017 469.50p 469.50p 462.70p 463.40p 3231286
24/11/2017 463.20p 466.79p 463.20p 464.00p 3105657
23/11/2017 461.50p 468.30p 461.00p 465.70p 2783804
22/11/2017 460.10p 465.50p 460.10p 460.70p 1935633
21/11/2017 457.60p 463.00p 457.11p 461.70p 2035225
20/11/2017 455.50p 459.50p 456.00p 458.40p 1863790
17/11/2017 456.50p 459.50p 455.90p 456.50p 2257878
16/11/2017 451.50p 457.20p 450.40p 457.20p 1515730
15/11/2017 456.30p 456.30p 448.75p 451.00p 2695283
14/11/2017 457.00p 458.20p 452.86p 454.50p 1839334
13/11/2017 455.00p 455.80p 452.19p 455.50p 2046379
10/11/2017 455.90p 455.90p 452.10p 452.20p 1904676
09/11/2017 457.10p 458.50p 452.70p 453.50p 2098485
08/11/2017 456.00p 458.10p 455.10p 457.00p 2272734
07/11/2017 456.60p 458.40p 455.30p 456.50p 2587931
06/11/2017 456.50p 459.10p 455.00p 456.20p 2160530
03/11/2017 451.60p 458.89p 450.02p 456.40p 3114886
02/11/2017 448.00p 452.20p 446.20p 451.30p 1934574
01/11/2017 444.00p 450.80p 444.00p 448.50p 3760210
31/10/2017 441.80p 445.90p 441.80p 443.70p 2212959
30/10/2017 444.10p 446.50p 442.60p 442.60p 2020886
27/10/2017 437.00p 446.40p 437.00p 443.60p 2771810
26/10/2017 431.00p 437.30p 429.71p 436.70p 1541575
25/10/2017 435.50p 436.43p 429.50p 429.50p 1690553
24/10/2017 434.00p 435.30p 431.00p 435.00p 1754002

*Close Price adjusted for both dividends and splits