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
16/09/2015 248.40p 252.48p 248.00p 248.60p 685195
15/09/2015 245.70p 251.98p 242.50p 249.90p 914378
14/09/2015 248.80p 251.68p 245.00p 246.90p 970785
11/09/2015 248.20p 249.63p 246.20p 247.70p 974707
10/09/2015 251.00p 251.83p 246.50p 247.00p 937167
09/09/2015 253.70p 254.05p 249.57p 250.00p 1642927
08/09/2015 249.00p 250.50p 246.90p 247.90p 909262
07/09/2015 249.10p 249.50p 245.10p 246.10p 875782
04/09/2015 248.50p 249.60p 245.30p 246.00p 1061784
03/09/2015 246.30p 251.80p 246.30p 250.00p 1402086
02/09/2015 243.60p 247.90p 242.88p 244.00p 927774
01/09/2015 247.60p 247.60p 241.68p 243.50p 947884
28/08/2015 250.00p 255.00p 245.30p 248.50p 1669995
27/08/2015 244.50p 250.00p 244.16p 249.20p 1955863
26/08/2015 239.50p 243.40p 236.05p 238.90p 2280018
25/08/2015 235.80p 244.08p 234.80p 242.30p 3270639
24/08/2015 238.00p 238.90p 226.20p 234.80p 3822869
21/08/2015 253.90p 253.90p 244.80p 244.80p 1650755
20/08/2015 257.20p 257.96p 254.89p 255.90p 1374699
19/08/2015 262.10p 262.10p 256.76p 257.20p 959227
18/08/2015 261.60p 262.70p 260.39p 261.90p 913781
17/08/2015 262.30p 265.20p 260.50p 262.60p 802696
14/08/2015 263.00p 263.79p 261.20p 262.20p 1075397
13/08/2015 263.00p 265.00p 261.40p 262.90p 1189256
12/08/2015 269.00p 269.02p 260.00p 261.00p 1477220
11/08/2015 274.40p 274.78p 270.10p 270.30p 1098247
10/08/2015 275.40p 275.50p 272.72p 274.70p 1365854
07/08/2015 273.70p 274.20p 272.50p 272.50p 1167769
06/08/2015 271.10p 274.84p 271.00p 273.40p 707828
05/08/2015 270.80p 273.00p 269.13p 272.80p 1301344
04/08/2015 269.20p 270.51p 267.72p 269.60p 853304
03/08/2015 271.30p 271.30p 268.50p 269.60p 1001595
31/07/2015 271.00p 271.50p 269.60p 271.20p 856795
30/07/2015 268.00p 269.80p 266.80p 268.50p 1248512
29/07/2015 271.00p 271.59p 266.20p 267.30p 825753
28/07/2015 273.10p 273.10p 268.10p 269.10p 993815
27/07/2015 272.40p 274.11p 269.75p 270.50p 970248
24/07/2015 273.50p 276.30p 272.50p 274.00p 1139603
23/07/2015 273.80p 274.44p 271.20p 272.90p 954448
22/07/2015 275.20p 276.40p 271.50p 272.20p 1225288
21/07/2015 275.90p 278.37p 274.52p 276.50p 1247734
20/07/2015 269.40p 275.40p 268.00p 274.30p 1617433
17/07/2015 268.30p 268.90p 267.25p 268.90p 1456134
16/07/2015 266.60p 268.76p 266.60p 268.00p 1043154
15/07/2015 264.40p 266.95p 264.40p 266.10p 862529
14/07/2015 265.20p 267.45p 264.40p 267.00p 1505608
13/07/2015 263.50p 266.50p 261.91p 265.50p 1487306
10/07/2015 262.50p 263.79p 260.50p 261.30p 1510845
09/07/2015 259.10p 261.47p 258.50p 259.10p 1204802
08/07/2015 257.80p 259.76p 257.15p 258.40p 1457040
07/07/2015 261.30p 262.35p 256.88p 257.30p 1306460
06/07/2015 259.00p 263.00p 258.40p 261.30p 1988628
03/07/2015 263.80p 264.50p 261.00p 262.10p 914835
02/07/2015 265.00p 265.00p 262.87p 264.70p 796929
01/07/2015 260.30p 265.00p 260.30p 265.00p 1521923
30/06/2015 262.00p 262.90p 258.70p 261.20p 1395628
29/06/2015 258.00p 263.00p 254.50p 258.60p 1894204
26/06/2015 267.10p 268.11p 263.00p 263.40p 1247587
25/06/2015 269.50p 270.50p 267.30p 268.40p 1340007
24/06/2015 268.20p 270.90p 266.90p 270.90p 845470
23/06/2015 267.00p 267.80p 264.50p 265.70p 1430413
22/06/2015 265.10p 267.20p 264.00p 266.50p 1015940
19/06/2015 264.40p 265.69p 263.10p 263.10p 2143841
18/06/2015 263.00p 264.39p 261.20p 264.30p 683354
17/06/2015 264.00p 265.60p 262.59p 264.30p 932670
16/06/2015 264.80p 265.20p 262.50p 264.00p 1736437
15/06/2015 267.70p 268.24p 262.50p 262.90p 1326087
12/06/2015 271.20p 271.28p 267.70p 268.00p 1400230
11/06/2015 272.00p 273.30p 270.00p 270.40p 1065941
10/06/2015 271.50p 273.50p 269.70p 271.70p 1973482
09/06/2015 273.00p 273.40p 270.54p 271.40p 1370727
08/06/2015 273.80p 274.50p 272.40p 273.50p 1080992
05/06/2015 274.90p 274.90p 272.25p 274.10p 1056262
04/06/2015 274.10p 275.31p 271.64p 273.00p 1356231
03/06/2015 272.40p 276.00p 271.90p 275.20p 1770719
02/06/2015 274.90p 274.90p 270.00p 272.50p 1390826
01/06/2015 272.50p 274.80p 272.00p 273.40p 1244342
29/05/2015 273.70p 275.90p 271.50p 272.80p 1519637
28/05/2015 273.00p 276.00p 272.10p 275.90p 1305762
27/05/2015 271.00p 273.40p 270.48p 273.40p 1190577
26/05/2015 270.90p 273.20p 269.71p 270.60p 1285089
22/05/2015 268.00p 271.00p 267.25p 271.00p 1586998
21/05/2015 268.40p 268.70p 265.30p 267.60p 1180749
20/05/2015 269.00p 269.00p 267.39p 267.80p 1247666
19/05/2015 266.90p 268.70p 265.42p 268.10p 1656503
18/05/2015 266.00p 267.00p 264.10p 265.20p 2054538
15/05/2015 263.90p 266.50p 262.80p 266.40p 2276332
14/05/2015 262.60p 263.70p 261.31p 263.30p 1062671
13/05/2015 262.00p 263.60p 261.40p 262.80p 1532358
12/05/2015 266.70p 266.75p 259.20p 263.40p 1436411
11/05/2015 269.00p 270.40p 265.20p 266.30p 2077091
08/05/2015 267.80p 270.23p 264.60p 269.40p 3708216
07/05/2015 263.80p 265.80p 257.50p 265.80p 1629129
06/05/2015 266.20p 266.56p 262.12p 262.60p 923506
05/05/2015 267.50p 270.30p 265.40p 265.40p 1402743
01/05/2015 267.00p 267.10p 264.50p 266.40p 1094059
30/04/2015 270.00p 270.00p 265.00p 265.50p 1276273
29/04/2015 274.90p 274.90p 268.10p 268.10p 1160757
28/04/2015 278.80p 279.26p 272.60p 275.50p 1467871
27/04/2015 276.20p 279.50p 275.15p 277.70p 1247993
24/04/2015 274.00p 276.10p 273.20p 274.90p 1221533
23/04/2015 276.00p 276.40p 272.36p 273.90p 963835
22/04/2015 273.90p 276.27p 273.50p 275.60p 959891
21/04/2015 272.10p 276.10p 272.10p 275.10p 1314518
20/04/2015 271.90p 273.00p 270.75p 271.60p 1271341
17/04/2015 276.60p 277.08p 270.50p 271.30p 1613070
16/04/2015 278.50p 280.04p 275.18p 277.00p 939118
15/04/2015 280.00p 281.04p 278.00p 279.30p 2097682
14/04/2015 280.80p 282.80p 278.03p 279.50p 1464716
13/04/2015 278.00p 283.40p 278.00p 281.80p 1244379
10/04/2015 276.50p 281.70p 276.27p 281.70p 1622629
09/04/2015 272.10p 275.70p 272.10p 274.70p 1804472
08/04/2015 269.00p 272.90p 269.00p 272.10p 1429902
07/04/2015 270.00p 272.00p 267.55p 271.60p 2292458
02/04/2015 269.00p 269.00p 267.30p 268.00p 1769237
01/04/2015 265.00p 269.90p 264.40p 264.70p 1790032
31/03/2015 267.40p 269.50p 265.36p 267.20p 1870068
30/03/2015 262.20p 266.60p 262.20p 266.00p 2116040
27/03/2015 264.40p 264.70p 262.10p 262.30p 1237905
26/03/2015 268.00p 268.00p 260.50p 262.30p 1944390
25/03/2015 271.40p 272.75p 266.70p 267.00p 1768432
24/03/2015 268.30p 271.50p 268.30p 271.00p 1448714
23/03/2015 271.30p 271.60p 269.50p 270.60p 1748197
20/03/2015 269.00p 271.50p 268.70p 268.70p 2036507
19/03/2015 268.00p 270.20p 266.10p 269.70p 1671602
18/03/2015 262.00p 266.17p 262.00p 265.50p 1430312
17/03/2015 260.50p 263.60p 260.00p 261.80p 1721931
16/03/2015 258.00p 261.50p 258.00p 259.70p 1555057
13/03/2015 256.50p 260.40p 256.50p 257.50p 1244269
12/03/2015 256.00p 258.60p 255.55p 257.90p 1487223
11/03/2015 256.00p 257.50p 253.00p 255.60p 1744132
10/03/2015 258.00p 258.40p 255.00p 255.30p 2437156
09/03/2015 257.50p 258.30p 256.10p 257.50p 1464096
06/03/2015 256.50p 258.00p 256.00p 257.50p 1277366
05/03/2015 254.50p 256.90p 252.60p 256.90p 1377734
04/03/2015 255.10p 255.70p 253.00p 254.10p 1070530
03/03/2015 258.30p 259.90p 254.70p 254.90p 1075891
02/03/2015 258.50p 260.10p 258.16p 258.30p 1047903
27/02/2015 259.00p 259.50p 257.40p 258.20p 1063062
26/02/2015 258.00p 259.24p 257.50p 258.50p 960336
25/02/2015 258.20p 258.80p 257.00p 258.80p 1061791
24/02/2015 258.80p 258.80p 255.80p 257.70p 1161090
23/02/2015 258.50p 259.25p 256.60p 258.60p 1243529
20/02/2015 253.00p 258.40p 252.50p 257.20p 1072752
19/02/2015 254.80p 254.80p 252.52p 253.90p 1006204
18/02/2015 257.50p 257.50p 254.00p 254.60p 1143719
17/02/2015 255.90p 257.67p 255.00p 255.00p 1248437
16/02/2015 257.50p 257.50p 254.60p 256.00p 950046
13/02/2015 254.50p 257.50p 254.50p 256.00p 1678715
12/02/2015 252.80p 255.80p 251.20p 254.50p 893178
11/02/2015 252.00p 253.50p 251.60p 252.70p 771038
10/02/2015 253.00p 254.40p 250.10p 253.40p 990569
09/02/2015 255.00p 255.00p 249.20p 251.20p 1212216
06/02/2015 253.90p 256.00p 252.80p 255.80p 1019735
05/02/2015 253.40p 254.77p 251.59p 253.90p 1090477
04/02/2015 253.10p 255.50p 251.50p 253.70p 1272934
03/02/2015 252.00p 256.70p 250.87p 253.70p 1185163
02/02/2015 248.80p 250.85p 247.46p 249.20p 962782
30/01/2015 249.00p 250.31p 247.50p 248.40p 1004386
29/01/2015 252.00p 252.00p 246.50p 247.70p 1175538
28/01/2015 253.70p 254.50p 252.30p 252.30p 958080
27/01/2015 255.60p 256.30p 251.00p 251.10p 966277
26/01/2015 255.00p 257.30p 253.10p 255.70p 1536353
23/01/2015 254.40p 258.70p 253.50p 256.00p 2089316
22/01/2015 250.50p 253.00p 249.98p 252.20p 1623457
21/01/2015 245.20p 250.50p 244.21p 250.00p 1249959
20/01/2015 244.00p 245.00p 242.50p 242.90p 826903
19/01/2015 242.90p 243.80p 241.46p 243.60p 868070
16/01/2015 244.90p 244.90p 239.17p 241.60p 1126139
15/01/2015 246.80p 247.40p 242.70p 244.80p 950027
14/01/2015 247.80p 247.90p 242.40p 244.00p 1222936
13/01/2015 247.90p 250.60p 247.00p 249.90p 1335476
12/01/2015 248.50p 250.50p 246.10p 247.60p 989497
09/01/2015 251.90p 252.60p 247.80p 248.10p 1255027
08/01/2015 247.50p 252.70p 246.95p 252.70p 1054518
07/01/2015 243.30p 246.00p 242.83p 245.10p 1071376
06/01/2015 241.50p 245.20p 240.50p 241.50p 1167050
05/01/2015 246.90p 247.68p 241.80p 242.00p 1108613
02/01/2015 246.50p 247.10p 245.05p 246.40p 501019
31/12/2014 247.50p 248.30p 246.90p 248.00p 469571
30/12/2014 246.80p 247.07p 245.20p 246.60p 794645
29/12/2014 249.40p 249.40p 245.00p 246.50p 872522
24/12/2014 249.00p 249.38p 247.42p 248.00p 272124
23/12/2014 249.00p 249.00p 245.18p 248.70p 996840
22/12/2014 247.60p 249.00p 244.77p 245.70p 1007602
19/12/2014 245.00p 247.52p 243.47p 245.00p 2299237
18/12/2014 238.00p 242.00p 236.58p 241.90p 1362352
17/12/2014 236.00p 236.00p 232.61p 234.50p 901508
16/12/2014 237.00p 238.00p 230.93p 237.40p 2086194
15/12/2014 239.00p 241.10p 236.00p 236.00p 1089119
12/12/2014 241.20p 242.34p 237.50p 237.50p 1302235
11/12/2014 244.00p 244.32p 241.00p 243.20p 1289393
10/12/2014 247.90p 248.60p 245.40p 245.50p 1272775
09/12/2014 246.00p 248.81p 244.00p 245.50p 1135944
08/12/2014 251.80p 252.70p 249.60p 250.90p 721186
05/12/2014 251.50p 253.00p 250.02p 251.60p 804255
04/12/2014 253.10p 253.10p 248.41p 251.30p 1111169
03/12/2014 254.10p 255.25p 250.50p 251.90p 991737
02/12/2014 254.50p 255.90p 253.59p 254.30p 1025891
01/12/2014 253.50p 256.90p 253.00p 253.50p 1542930

*Close Price adjusted for both dividends and splits