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
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
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

*Close Price adjusted for both dividends and splits