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
26/09/2022 792.20p 819.20p 791.40p 798.60p 2701793
23/09/2022 788.00p 798.80p 778.20p 791.20p 2388672
22/09/2022 798.80p 812.20p 788.60p 789.80p 1797613
21/09/2022 808.80p 822.40p 802.00p 817.20p 1596226
20/09/2022 828.40p 834.00p 811.84p 818.20p 1424214
19/09/2022 830.80p 837.11p 822.60p 828.00p 3233647
16/09/2022 830.80p 837.11p 822.60p 828.00p 2379594
15/09/2022 834.40p 843.60p 823.00p 843.60p 2269614
14/09/2022 805.80p 827.20p 799.24p 827.00p 2803956
13/09/2022 849.80p 856.80p 807.40p 807.40p 1838517
12/09/2022 840.40p 849.60p 834.80p 849.60p 1615189
09/09/2022 807.60p 840.00p 807.60p 837.60p 2530110
08/09/2022 804.80p 815.60p 792.00p 812.60p 1462893
07/09/2022 781.00p 804.40p 776.00p 797.60p 1595228
06/09/2022 790.60p 799.76p 781.46p 790.80p 2088725
05/09/2022 792.20p 799.20p 775.20p 794.40p 1952101
02/09/2022 783.00p 810.60p 778.36p 808.40p 3538629
01/09/2022 800.00p 803.40p 767.60p 769.20p 2794392
31/08/2022 818.20p 826.80p 805.80p 805.80p 2012098
30/08/2022 830.20p 832.85p 806.60p 811.20p 2152639
29/08/2022 839.60p 839.60p 816.05p 832.60p 5854552
26/08/2022 839.60p 839.60p 816.05p 832.60p 5854552
25/08/2022 846.00p 848.80p 827.94p 829.80p 1446766
24/08/2022 817.00p 827.60p 795.12p 827.60p 2536680
23/08/2022 820.20p 832.40p 809.40p 809.40p 2345372
22/08/2022 857.00p 859.58p 822.80p 822.80p 3170902
19/08/2022 883.80p 886.00p 861.24p 862.20p 2144294
18/08/2022 899.20p 899.20p 875.05p 888.00p 2290859
17/08/2022 899.40p 908.60p 879.00p 894.00p 2982109
16/08/2022 921.80p 921.80p 895.27p 902.00p 2177122
15/08/2022 918.60p 923.00p 913.20p 916.20p 2184050
12/08/2022 919.80p 919.80p 899.58p 911.60p 2085367
11/08/2022 917.60p 937.80p 910.20p 926.60p 2471181
10/08/2022 873.60p 909.80p 869.96p 909.20p 4708733
09/08/2022 917.40p 917.40p 874.60p 875.20p 2434954
08/08/2022 914.40p 920.40p 906.00p 917.20p 2636624
05/08/2022 913.00p 930.08p 899.11p 907.00p 3775383
04/08/2022 898.40p 917.60p 895.80p 912.40p 3283273
03/08/2022 867.40p 898.60p 862.40p 897.00p 2295288
02/08/2022 866.80p 869.55p 850.00p 868.80p 3167709
01/08/2022 862.60p 875.00p 849.20p 875.00p 2790686
29/07/2022 852.40p 871.40p 841.20p 862.00p 3951564
28/07/2022 839.60p 849.80p 822.40p 835.60p 1890714
27/07/2022 824.80p 838.94p 815.19p 833.40p 1482043
26/07/2022 813.00p 825.60p 803.70p 811.60p 1455106
25/07/2022 835.00p 835.00p 802.40p 812.80p 1822343
22/07/2022 854.20p 884.00p 831.40p 831.40p 3361043
21/07/2022 838.00p 853.80p 827.80p 850.80p 2920179
20/07/2022 808.00p 838.20p 808.00p 838.20p 2597665
19/07/2022 799.00p 807.00p 775.00p 800.00p 2397400
18/07/2022 792.80p 818.15p 791.40p 799.20p 2952442
15/07/2022 785.80p 799.80p 774.31p 782.00p 2979855
14/07/2022 777.20p 783.80p 764.00p 779.00p 1629449
13/07/2022 769.00p 775.80p 751.20p 768.20p 1837613
12/07/2022 778.20p 783.20p 753.74p 768.00p 1779132
11/07/2022 777.60p 795.00p 772.34p 775.60p 1769536
08/07/2022 801.60p 802.65p 773.16p 792.40p 1994759
07/07/2022 787.80p 803.40p 774.49p 801.40p 2350931
06/07/2022 742.60p 782.40p 740.96p 776.00p 3544724
05/07/2022 728.80p 733.60p 713.40p 726.20p 2225687
04/07/2022 733.40p 733.65p 717.80p 722.40p 1523886
01/07/2022 711.60p 735.00p 707.00p 729.20p 1467186
30/06/2022 738.80p 744.60p 708.96p 715.40p 2064865
29/06/2022 733.60p 751.00p 723.02p 750.60p 2989981
28/06/2022 751.40p 756.08p 731.80p 744.20p 3472569
27/06/2022 744.80p 765.97p 721.80p 749.00p 4445663
24/06/2022 715.00p 739.40p 710.00p 733.00p 2848626
23/06/2022 707.40p 708.60p 691.00p 704.00p 2204635
22/06/2022 705.00p 719.96p 693.60p 711.00p 2354173
21/06/2022 711.00p 719.88p 702.60p 715.60p 2251644
20/06/2022 695.40p 712.60p 691.59p 705.00p 1813422
17/06/2022 680.00p 706.99p 670.60p 692.00p 4568213
16/06/2022 734.40p 734.40p 670.60p 670.60p 4758665
15/06/2022 698.00p 736.00p 695.00p 734.80p 2638685
14/06/2022 709.00p 710.80p 680.60p 691.80p 4283220
13/06/2022 732.00p 735.00p 690.49p 695.80p 4652069
10/06/2022 784.00p 793.97p 745.80p 745.80p 2879910
09/06/2022 804.80p 819.00p 795.46p 798.80p 2269475
08/06/2022 782.00p 817.00p 782.00p 815.80p 1987372
07/06/2022 794.20p 798.52p 762.57p 776.60p 3248512
06/06/2022 804.60p 815.00p 796.15p 798.20p 2581525
03/06/2022 807.40p 822.20p 793.00p 795.60p 2580951
02/06/2022 807.40p 822.20p 793.00p 795.60p 2580951
01/06/2022 807.40p 822.20p 793.00p 795.60p 2580951
31/05/2022 811.00p 822.20p 800.40p 806.60p 2511659
30/05/2022 797.00p 827.74p 797.00p 818.80p 3869847
27/05/2022 752.00p 799.78p 730.42p 794.80p 4530896
26/05/2022 703.60p 746.36p 703.60p 745.80p 3171539
25/05/2022 707.20p 712.80p 672.93p 707.20p 4629127
24/05/2022 738.00p 738.05p 693.20p 693.20p 4479754
23/05/2022 754.60p 756.60p 729.43p 741.20p 3741979
20/05/2022 769.00p 780.00p 736.46p 737.00p 4030800
19/05/2022 758.20p 762.60p 729.36p 760.00p 4690107
18/05/2022 790.40p 792.62p 777.80p 778.40p 3938558
17/05/2022 786.00p 792.60p 778.65p 782.40p 14419575
16/05/2022 795.00p 802.50p 772.63p 778.80p 2993608
13/05/2022 771.80p 811.63p 760.60p 805.80p 3091355
12/05/2022 762.40p 765.40p 716.64p 750.80p 6358418
11/05/2022 797.00p 800.76p 769.40p 780.80p 5039260
10/05/2022 795.80p 809.38p 780.40p 780.40p 3982144
09/05/2022 817.20p 819.80p 777.00p 777.00p 5785786
06/05/2022 868.20p 879.40p 818.25p 832.40p 5578642
05/05/2022 909.80p 921.17p 868.40p 872.00p 3072719
04/05/2022 900.40p 906.98p 878.60p 881.00p 1956987
03/05/2022 902.20p 918.00p 896.00p 903.40p 3014013
02/05/2022 903.80p 923.20p 901.92p 914.00p 2119229
29/04/2022 903.80p 923.20p 901.92p 914.00p 2119229
28/04/2022 891.80p 902.60p 880.40p 886.20p 2083209
27/04/2022 879.60p 892.80p 870.35p 879.20p 2554132
26/04/2022 910.00p 910.00p 872.08p 875.80p 2587226
25/04/2022 891.80p 902.00p 871.74p 893.20p 3541192
22/04/2022 924.00p 924.00p 908.00p 908.00p 1939189
21/04/2022 929.00p 950.58p 926.80p 932.00p 1841938
20/04/2022 939.20p 955.40p 926.80p 934.80p 2439320
19/04/2022 958.20p 958.20p 923.01p 939.80p 3501873
18/04/2022 959.60p 964.80p 946.00p 956.00p 3008689
15/04/2022 959.60p 964.80p 946.00p 956.00p 3008689
14/04/2022 959.60p 964.80p 946.00p 956.00p 3008689
13/04/2022 946.40p 961.00p 933.00p 961.00p 2042427
12/04/2022 941.20p 964.89p 936.68p 957.60p 2503370
11/04/2022 955.00p 965.30p 939.64p 946.60p 3517200
08/04/2022 992.80p 992.80p 965.00p 973.00p 4322115
07/04/2022 999.00p 1,004.50p 968.84p 971.20p 3504719
06/04/2022 1,028.00p 1,042.50p 972.00p 978.40p 4359861
05/04/2022 1,045.00p 1,054.00p 1,027.04p 1,032.00p 2842421
04/04/2022 1,041.50p 1,048.03p 1,030.48p 1,045.00p 3903244
01/04/2022 1,026.50p 1,037.00p 1,017.00p 1,022.50p 2814587
31/03/2022 1,048.50p 1,058.00p 1,025.50p 1,026.00p 3271826
30/03/2022 1,072.50p 1,081.82p 1,053.61p 1,054.50p 4787068
29/03/2022 1,032.00p 1,073.20p 1,030.00p 1,072.50p 3501041
28/03/2022 1,009.00p 1,031.00p 994.60p 1,008.50p 2672969
25/03/2022 1,009.00p 1,018.50p 987.91p 989.60p 1872669
24/03/2022 1,016.00p 1,025.50p 997.80p 1,008.00p 2201037
23/03/2022 1,029.50p 1,039.65p 1,007.48p 1,026.50p 2619871
22/03/2022 1,017.00p 1,027.00p 1,010.00p 1,018.50p 2438613
21/03/2022 1,014.00p 1,026.00p 999.60p 1,011.50p 3545969
18/03/2022 994.80p 1,010.00p 977.60p 1,004.50p 5432410
17/03/2022 979.00p 990.70p 970.20p 985.00p 4221739
16/03/2022 921.80p 961.20p 905.85p 961.20p 5495794
15/03/2022 859.80p 881.60p 839.60p 878.80p 2948973
14/03/2022 901.60p 901.60p 869.47p 876.00p 2788615
11/03/2022 901.00p 930.80p 893.20p 896.00p 2696429
10/03/2022 919.80p 923.40p 883.00p 890.80p 3157725
09/03/2022 853.60p 911.40p 848.39p 908.60p 4070832
08/03/2022 841.20p 854.20p 816.20p 834.60p 5998674
07/03/2022 870.80p 885.75p 825.01p 856.00p 7755562
04/03/2022 956.00p 956.00p 884.60p 893.00p 5838823
03/03/2022 999.80p 999.80p 952.70p 953.00p 1755753
02/03/2022 969.00p 991.58p 961.60p 987.00p 2478656
01/03/2022 1,012.00p 1,012.37p 972.54p 978.20p 1939969
28/02/2022 972.20p 1,015.00p 966.86p 1,009.50p 2160425
25/02/2022 976.00p 1,001.50p 959.40p 1,000.50p 3327564
24/02/2022 932.40p 957.00p 880.92p 949.40p 7023740
23/02/2022 973.80p 999.80p 952.31p 960.80p 2102747
22/02/2022 932.40p 988.66p 930.00p 975.00p 4794143
21/02/2022 1,017.00p 1,022.50p 964.40p 969.00p 4703424
18/02/2022 1,053.50p 1,053.50p 1,015.00p 1,015.00p 2650874
17/02/2022 1,073.50p 1,078.50p 1,050.50p 1,059.00p 1529423
16/02/2022 1,084.00p 1,093.50p 1,055.00p 1,069.50p 1715532
15/02/2022 1,048.50p 1,079.50p 1,045.50p 1,079.50p 2096840
14/02/2022 1,060.00p 1,062.50p 1,026.33p 1,052.50p 3400439
11/02/2022 1,080.00p 1,096.50p 1,067.50p 1,082.50p 1837984
10/02/2022 1,125.00p 1,127.50p 1,083.80p 1,102.50p 3591257
09/02/2022 1,090.00p 1,115.57p 1,078.00p 1,112.50p 2074167
08/02/2022 1,067.50p 1,073.00p 1,045.50p 1,073.00p 2364772
07/02/2022 1,079.50p 1,089.00p 1,060.50p 1,063.00p 2940469
04/02/2022 1,061.50p 1,078.00p 1,039.76p 1,061.50p 3058748
03/02/2022 1,088.50p 1,090.50p 1,053.50p 1,056.50p 3663018
02/02/2022 1,144.50p 1,150.00p 1,105.00p 1,105.50p 4012929
01/02/2022 1,095.00p 1,134.50p 1,092.00p 1,117.50p 5534535
31/01/2022 1,053.00p 1,083.56p 1,045.50p 1,079.00p 3450849
28/01/2022 1,041.50p 1,042.50p 992.96p 1,028.00p 7499515
27/01/2022 1,047.50p 1,062.00p 1,035.50p 1,045.50p 3750099
26/01/2022 1,059.50p 1,088.00p 1,047.50p 1,077.50p 4987828
25/01/2022 1,034.50p 1,057.50p 1,020.98p 1,041.50p 5743235
24/01/2022 1,080.00p 1,084.75p 1,011.50p 1,014.50p 10660280
21/01/2022 1,120.00p 1,126.78p 1,084.50p 1,109.50p 5835137
20/01/2022 1,124.00p 1,154.00p 1,119.62p 1,154.00p 4815630
19/01/2022 1,098.00p 1,132.00p 1,081.00p 1,118.00p 6826753
18/01/2022 1,130.50p 1,139.50p 1,099.00p 1,118.50p 8082336
17/01/2022 1,148.00p 1,153.75p 1,138.13p 1,149.50p 4389037
14/01/2022 1,160.50p 1,177.58p 1,133.00p 1,140.50p 4066049
13/01/2022 1,223.00p 1,224.48p 1,177.11p 1,180.50p 2150553
12/01/2022 1,216.50p 1,238.50p 1,204.00p 1,219.50p 3430165
10/01/2022 1,199.50p 1,209.50p 1,121.00p 1,139.00p 8612721
07/01/2022 1,220.50p 1,236.81p 1,197.00p 1,197.50p 3312837
06/01/2022 1,230.00p 1,230.00p 1,190.00p 1,215.50p 4994121
05/01/2022 1,294.00p 1,298.50p 1,249.50p 1,249.50p 3302200
04/01/2022 1,350.00p 1,356.84p 1,291.50p 1,291.50p 2503820
03/01/2022 1,340.00p 1,346.00p 1,335.85p 1,337.50p 408181
31/12/2021 1,340.00p 1,346.00p 1,335.85p 1,337.50p 408181
30/12/2021 1,326.50p 1,340.50p 1,325.19p 1,340.00p 999629
29/12/2021 1,347.00p 1,350.50p 1,318.50p 1,325.50p 1505511
28/12/2021 1,348.50p 1,358.66p 1,347.50p 1,348.50p 547691
27/12/2021 1,348.50p 1,358.66p 1,347.50p 1,348.50p 547691
24/12/2021 1,348.50p 1,358.66p 1,347.50p 1,348.50p 547691
23/12/2021 1,348.00p 1,349.64p 1,334.51p 1,342.50p 1715861
22/12/2021 1,341.00p 1,349.77p 1,334.00p 1,340.50p 2258988
21/12/2021 1,344.50p 1,344.50p 1,323.00p 1,329.00p 3084328
20/12/2021 1,337.00p 1,351.50p 1,320.50p 1,323.00p 3729133

*Close Price adjusted for both dividends and splits