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
12/04/2017 373.90p 373.90p 370.40p 370.40p 2005233
11/04/2017 371.00p 374.40p 371.00p 372.10p 2971250
10/04/2017 368.50p 371.80p 368.50p 370.60p 1973187
07/04/2017 370.00p 370.90p 368.23p 370.00p 2739390
06/04/2017 366.60p 369.78p 365.57p 367.70p 2228297
05/04/2017 371.00p 372.52p 369.50p 369.50p 2774173
04/04/2017 366.80p 371.00p 366.60p 370.20p 2645769
03/04/2017 366.40p 368.70p 365.58p 368.00p 3152803
31/03/2017 365.00p 368.30p 365.00p 366.10p 3079475
30/03/2017 365.70p 369.50p 365.70p 367.20p 2628598
29/03/2017 364.40p 368.10p 364.40p 366.90p 2437662
28/03/2017 356.70p 363.60p 356.69p 363.60p 5995340
27/03/2017 360.50p 360.50p 354.00p 356.10p 2358679
24/03/2017 357.50p 360.30p 356.80p 359.40p 2784434
23/03/2017 360.40p 362.90p 356.80p 357.80p 3012094
22/03/2017 361.90p 362.60p 359.12p 360.40p 5059061
21/03/2017 365.00p 366.50p 360.70p 363.00p 4126122
20/03/2017 360.00p 366.32p 359.00p 365.60p 3642114
17/03/2017 352.60p 362.00p 351.30p 362.00p 34421076
16/03/2017 356.00p 357.93p 350.50p 352.20p 2772127
15/03/2017 359.80p 359.80p 354.10p 354.30p 1880378
14/03/2017 358.10p 361.60p 356.80p 357.00p 2452860
13/03/2017 358.90p 358.90p 355.10p 357.50p 1867988
10/03/2017 356.00p 358.90p 355.00p 357.00p 2204767
09/03/2017 355.60p 356.00p 352.20p 353.70p 2121028
08/03/2017 353.30p 356.27p 351.92p 355.40p 2368134
07/03/2017 348.60p 353.22p 348.60p 351.50p 1465610
06/03/2017 349.90p 351.45p 348.19p 348.40p 1946702
03/03/2017 351.30p 351.90p 347.40p 348.40p 2209799
02/03/2017 353.90p 354.42p 348.80p 349.50p 2946808
01/03/2017 350.40p 352.90p 347.27p 351.20p 3111990
28/02/2017 348.20p 351.70p 348.20p 349.80p 2652944
27/02/2017 348.10p 351.30p 348.10p 349.40p 2133610
24/02/2017 351.40p 351.95p 345.92p 347.60p 2062132
23/02/2017 355.40p 355.90p 350.50p 351.20p 1800371
22/02/2017 354.70p 355.40p 353.20p 355.30p 1537061
21/02/2017 353.40p 354.60p 351.69p 353.10p 2263710
20/02/2017 352.80p 353.90p 351.60p 352.80p 1468794
17/02/2017 352.50p 352.80p 350.18p 352.00p 2097190
16/02/2017 353.30p 353.30p 349.00p 349.80p 2168336
15/02/2017 351.50p 352.60p 349.16p 351.50p 2246873
14/02/2017 350.80p 351.40p 349.17p 350.70p 1573318
13/02/2017 350.40p 350.90p 348.50p 350.70p 1655308
10/02/2017 347.50p 350.80p 347.50p 348.50p 2098886
09/02/2017 345.50p 347.30p 344.10p 347.00p 1244310
08/02/2017 347.30p 347.30p 343.49p 345.50p 1414786
07/02/2017 345.40p 348.52p 344.40p 346.60p 1781647
06/02/2017 343.80p 345.90p 342.39p 344.90p 1656976
03/02/2017 342.50p 345.40p 341.01p 343.40p 2054022
02/02/2017 339.50p 342.70p 337.87p 341.40p 1960884
01/02/2017 340.40p 342.66p 338.80p 339.20p 1769418
31/01/2017 341.20p 343.20p 339.40p 339.90p 1504203
30/01/2017 342.50p 343.70p 339.50p 341.20p 1959688
27/01/2017 339.70p 343.00p 339.70p 341.60p 1463790
26/01/2017 341.90p 343.40p 340.50p 341.00p 1300462
25/01/2017 338.10p 341.40p 320.00p 340.80p 1381434
24/01/2017 336.60p 341.20p 336.60p 339.00p 1447120
23/01/2017 336.90p 337.42p 333.57p 336.00p 1476333
20/01/2017 340.00p 341.00p 337.97p 339.10p 1103078
19/01/2017 342.40p 342.40p 337.10p 338.70p 1204860
18/01/2017 338.20p 341.70p 338.20p 339.20p 1177198
17/01/2017 343.00p 347.52p 337.00p 338.60p 1916877
16/01/2017 343.60p 348.00p 343.40p 344.40p 1679408
13/01/2017 340.70p 345.35p 338.10p 343.80p 1650331
12/01/2017 340.00p 341.40p 337.10p 339.00p 1493869
11/01/2017 340.00p 344.00p 339.10p 342.00p 1775415
10/01/2017 335.80p 340.80p 334.42p 340.10p 2025588
09/01/2017 329.20p 336.00p 329.10p 334.50p 2486622
06/01/2017 323.50p 328.30p 323.10p 328.30p 1685091
05/01/2017 319.50p 324.40p 319.50p 323.00p 1600422
04/01/2017 322.00p 322.50p 320.60p 321.80p 1171663
03/01/2017 322.40p 322.40p 319.43p 322.00p 1671071
30/12/2016 321.00p 321.60p 319.13p 320.50p 423047
29/12/2016 320.80p 321.34p 317.99p 319.80p 562236
28/12/2016 319.00p 322.50p 318.62p 321.80p 922780
23/12/2016 316.30p 319.74p 316.30p 316.70p 462560
22/12/2016 318.80p 319.00p 316.74p 318.40p 1056817
21/12/2016 319.40p 319.50p 316.60p 317.00p 1211910
20/12/2016 319.00p 319.70p 317.28p 319.50p 1780170
19/12/2016 315.00p 318.80p 313.68p 317.40p 1522388
16/12/2016 312.10p 316.00p 311.49p 313.50p 1955249
15/12/2016 310.60p 314.50p 310.60p 313.10p 2343809
14/12/2016 311.80p 313.20p 310.60p 312.10p 1290864
13/12/2016 312.50p 312.50p 309.30p 312.40p 1640287
12/12/2016 313.40p 315.00p 308.60p 309.00p 1568513
09/12/2016 314.10p 314.10p 311.20p 312.30p 1530499
08/12/2016 312.60p 314.00p 310.83p 311.40p 1718513
07/12/2016 308.00p 312.40p 306.00p 309.50p 2709280
06/12/2016 306.00p 308.40p 304.50p 305.80p 1995902
05/12/2016 304.20p 306.33p 302.10p 305.60p 1396774
02/12/2016 308.00p 308.82p 303.60p 304.20p 1299624
01/12/2016 314.90p 314.90p 308.10p 309.70p 1681250
30/11/2016 318.00p 319.30p 315.50p 315.90p 1781040
29/11/2016 319.50p 320.50p 316.87p 318.30p 1867656
28/11/2016 318.50p 320.00p 315.40p 319.50p 1389747
25/11/2016 318.00p 318.80p 316.80p 317.80p 1388590
24/11/2016 318.50p 318.50p 315.36p 317.40p 901903
23/11/2016 317.80p 319.50p 315.50p 316.00p 1814304
22/11/2016 317.50p 319.50p 316.20p 317.30p 2034118
21/11/2016 317.70p 319.50p 315.70p 317.00p 1235013
18/11/2016 315.00p 317.90p 314.61p 317.60p 1224477
17/11/2016 312.00p 315.00p 311.60p 314.30p 958580
16/11/2016 315.80p 315.80p 312.00p 312.70p 969718
15/11/2016 314.00p 316.10p 311.60p 315.40p 1442727
14/11/2016 315.00p 317.90p 310.80p 311.60p 1822134
11/11/2016 314.50p 315.70p 310.10p 313.80p 1735426
10/11/2016 324.40p 327.00p 313.00p 316.00p 2997312
09/11/2016 312.50p 324.80p 308.80p 322.90p 3379253
08/11/2016 321.50p 324.84p 320.15p 324.20p 1891734
07/11/2016 320.90p 325.22p 318.10p 320.60p 2546549
04/11/2016 320.50p 320.50p 311.21p 315.40p 2997701
03/11/2016 327.90p 328.13p 320.06p 321.40p 3273656
02/11/2016 333.70p 333.70p 328.10p 328.60p 1701613
01/11/2016 337.60p 338.19p 334.00p 334.10p 1578415
31/10/2016 337.00p 340.35p 337.00p 338.00p 1730437
28/10/2016 336.90p 341.90p 334.30p 341.50p 1547052
27/10/2016 339.40p 339.40p 335.40p 338.70p 946630
26/10/2016 340.80p 340.80p 337.15p 338.70p 1455270
25/10/2016 339.40p 342.29p 337.10p 341.40p 1384505
24/10/2016 338.00p 339.50p 337.00p 339.30p 1630836
21/10/2016 338.90p 339.00p 335.79p 337.10p 1200929
20/10/2016 337.40p 338.80p 335.40p 337.00p 1082009
19/10/2016 335.70p 338.00p 332.10p 337.00p 1215162
18/10/2016 334.40p 336.22p 334.34p 336.00p 1276934
17/10/2016 331.60p 336.13p 331.60p 333.80p 1136449
14/10/2016 330.60p 335.50p 330.60p 335.40p 1487123
13/10/2016 333.50p 334.20p 330.60p 331.00p 1503388
12/10/2016 335.70p 335.70p 330.40p 333.30p 1412159
11/10/2016 339.00p 343.10p 334.30p 335.40p 2507367
10/10/2016 342.20p 342.20p 338.00p 338.00p 1997935
07/10/2016 333.10p 343.49p 333.10p 338.00p 2526981
06/10/2016 332.60p 336.20p 332.00p 333.90p 1711280
05/10/2016 336.50p 336.50p 331.34p 332.40p 1367125
04/10/2016 333.70p 340.00p 333.20p 334.20p 3233245
03/10/2016 328.00p 334.00p 328.00p 333.40p 1939313
30/09/2016 325.00p 328.00p 323.20p 326.70p 1516092
29/09/2016 329.00p 331.90p 327.20p 328.50p 1224953
28/09/2016 323.10p 328.30p 323.10p 328.20p 1276065
27/09/2016 321.50p 324.79p 321.40p 323.80p 1211041
26/09/2016 321.10p 324.04p 321.10p 322.10p 1425346
23/09/2016 322.40p 325.07p 321.10p 324.00p 1129037
22/09/2016 320.00p 322.48p 319.53p 320.60p 1434821
21/09/2016 317.00p 319.70p 315.80p 319.40p 1028689
20/09/2016 314.00p 316.00p 312.69p 315.20p 3392372
19/09/2016 311.50p 314.50p 310.55p 312.70p 1194854
16/09/2016 307.40p 312.21p 306.17p 311.80p 2760864
15/09/2016 304.80p 307.50p 302.40p 306.30p 1246432
14/09/2016 304.70p 305.00p 301.12p 303.60p 1262317
13/09/2016 304.90p 306.18p 302.00p 302.70p 1297595
12/09/2016 305.00p 305.00p 296.04p 302.30p 1823570
09/09/2016 308.50p 310.80p 306.20p 306.80p 1142651
08/09/2016 308.10p 311.30p 307.80p 310.00p 1165907
07/09/2016 305.80p 309.60p 304.65p 307.90p 1199115
06/09/2016 305.40p 307.70p 303.20p 304.70p 1295949
05/09/2016 310.30p 311.72p 305.20p 305.40p 1344143
02/09/2016 309.00p 312.00p 306.40p 307.60p 3173312
01/09/2016 308.70p 310.60p 306.93p 307.90p 1772057
31/08/2016 308.00p 309.75p 303.79p 309.50p 1115274
30/08/2016 308.90p 310.00p 306.29p 308.10p 859355
26/08/2016 304.00p 307.90p 304.00p 306.90p 1041841
25/08/2016 309.00p 309.00p 304.20p 306.20p 1449054
24/08/2016 308.60p 310.43p 308.35p 309.70p 936202
23/08/2016 313.90p 313.90p 307.91p 309.60p 1291185
22/08/2016 307.70p 313.10p 307.70p 310.00p 990068
19/08/2016 307.10p 310.70p 307.10p 310.70p 1038194
18/08/2016 308.00p 310.94p 307.50p 309.40p 1206389
17/08/2016 309.20p 311.21p 307.80p 308.80p 1205184
16/08/2016 313.00p 313.80p 310.80p 310.80p 1653601
15/08/2016 311.00p 314.80p 310.00p 314.80p 1430055
12/08/2016 307.90p 310.90p 306.57p 310.90p 1336894
11/08/2016 305.90p 307.90p 305.18p 307.50p 1125694
10/08/2016 303.30p 306.90p 303.30p 306.20p 1287020
09/08/2016 305.00p 306.30p 301.88p 306.30p 2742961
08/08/2016 303.50p 304.90p 302.00p 303.30p 1571406
05/08/2016 298.50p 304.00p 295.94p 302.60p 1596277
04/08/2016 291.70p 298.40p 291.70p 297.70p 1182098
03/08/2016 294.00p 294.00p 291.30p 293.00p 882662
02/08/2016 298.00p 298.75p 291.90p 292.80p 1669511
01/08/2016 298.50p 300.80p 297.50p 297.60p 1244292
29/07/2016 298.20p 299.40p 296.04p 298.00p 1440094
28/07/2016 294.70p 297.60p 293.08p 297.20p 1573973
27/07/2016 290.90p 297.25p 290.90p 294.00p 1832547
26/07/2016 290.30p 293.40p 290.10p 292.40p 1145529
25/07/2016 287.10p 293.00p 287.10p 290.40p 1246304
22/07/2016 289.80p 291.60p 286.00p 290.90p 1544712
21/07/2016 286.60p 290.90p 286.60p 290.00p 1397739
20/07/2016 286.70p 291.60p 286.70p 289.50p 1742080
19/07/2016 285.20p 290.40p 283.98p 287.50p 1028356
18/07/2016 284.00p 287.00p 281.53p 285.60p 1336486
15/07/2016 277.60p 284.50p 277.48p 284.50p 1371135
14/07/2016 286.10p 287.25p 280.00p 281.20p 2118774
13/07/2016 286.90p 288.70p 284.00p 285.50p 1800128
12/07/2016 283.50p 289.40p 283.50p 287.60p 2091567
11/07/2016 280.50p 287.90p 280.50p 287.20p 3091904
08/07/2016 278.50p 282.00p 277.60p 281.00p 1598174
07/07/2016 278.50p 281.00p 277.47p 280.30p 1641702
06/07/2016 275.10p 278.50p 270.47p 278.50p 2447113
05/07/2016 273.00p 275.00p 269.05p 275.00p 3362828
04/07/2016 275.00p 275.00p 270.33p 273.00p 2381671
01/07/2016 272.00p 275.90p 266.50p 275.00p 3293763

*Close Price adjusted for both dividends and splits