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
01/06/2020 742.00p 746.88p 733.50p 741.50p 4020951
29/05/2020 731.50p 739.55p 725.50p 728.00p 5930626
28/05/2020 737.00p 742.00p 732.00p 740.00p 5046499
27/05/2020 738.50p 744.67p 717.50p 728.00p 6770747
26/05/2020 751.00p 753.66p 732.50p 736.00p 4612744
25/05/2020 715.00p 734.50p 715.00p 730.00p 6573913
22/05/2020 715.00p 734.50p 715.00p 730.00p 6573913
21/05/2020 733.00p 742.50p 726.50p 727.50p 4545117
20/05/2020 723.50p 737.52p 722.50p 737.00p 3488684
19/05/2020 737.00p 737.10p 722.27p 727.00p 4147203
18/05/2020 713.50p 732.14p 709.43p 732.00p 6524831
15/05/2020 687.50p 698.50p 680.70p 698.50p 3054219
14/05/2020 685.00p 686.50p 662.50p 675.00p 4130235
13/05/2020 697.00p 705.00p 688.54p 696.50p 5964721
12/05/2020 695.50p 717.07p 695.50p 708.00p 8939611
11/05/2020 692.00p 701.50p 689.30p 700.00p 3942363
08/05/2020 673.50p 692.00p 673.00p 683.50p 4395519
07/05/2020 673.50p 692.00p 673.00p 683.50p 4395519
06/05/2020 662.00p 674.50p 662.00p 674.50p 2410253
05/05/2020 655.50p 662.00p 650.50p 660.50p 3419175
04/05/2020 633.00p 645.50p 626.35p 644.00p 3343157
01/05/2020 650.00p 650.00p 631.50p 639.00p 3759197
30/04/2020 677.50p 685.40p 654.60p 664.00p 5901107
29/04/2020 644.50p 668.00p 643.29p 667.50p 3339318
28/04/2020 654.50p 658.27p 640.00p 645.50p 2983499
27/04/2020 640.00p 650.00p 635.30p 650.00p 2738579
24/04/2020 628.00p 636.50p 624.50p 630.00p 1793452
23/04/2020 637.00p 642.50p 631.00p 638.50p 2504042
22/04/2020 624.00p 632.85p 618.50p 631.00p 2050430
21/04/2020 622.50p 628.25p 613.00p 613.00p 3460617
20/04/2020 628.50p 636.18p 619.50p 629.50p 3926895
17/04/2020 638.50p 640.50p 619.00p 621.00p 4745473
16/04/2020 614.50p 622.50p 609.50p 616.50p 3028368
15/04/2020 631.00p 636.50p 599.59p 603.00p 5186917
14/04/2020 616.00p 632.50p 610.74p 626.50p 5037562
09/04/2020 605.50p 617.50p 592.50p 606.00p 4922531
08/04/2020 584.00p 599.50p 583.00p 599.50p 3120060
07/04/2020 590.00p 604.95p 585.30p 597.00p 5460627
06/04/2020 553.50p 574.50p 548.99p 572.50p 4254603
03/04/2020 547.50p 553.50p 538.50p 538.50p 3117023
02/04/2020 550.00p 555.78p 536.00p 546.50p 3222295
01/04/2020 555.00p 559.33p 543.50p 551.00p 3759521
31/03/2020 568.50p 591.00p 564.00p 573.50p 4708614
30/03/2020 526.00p 565.00p 521.48p 560.50p 3129173
27/03/2020 555.00p 557.87p 525.73p 533.00p 4159485
26/03/2020 548.50p 570.50p 532.00p 565.00p 3940565
25/03/2020 563.50p 583.97p 538.00p 570.50p 5846983
24/03/2020 490.00p 546.00p 481.20p 546.00p 5428427
23/03/2020 493.60p 500.93p 460.40p 470.00p 6464501
20/03/2020 501.00p 541.84p 495.39p 519.50p 6154344
19/03/2020 468.00p 486.14p 451.80p 477.60p 4847277
18/03/2020 487.60p 492.80p 460.17p 468.40p 5125441
17/03/2020 525.00p 585.50p 485.50p 506.00p 6031806
16/03/2020 500.00p 518.50p 479.61p 511.50p 7622947
13/03/2020 532.50p 557.00p 514.24p 537.00p 6402516
12/03/2020 529.00p 533.00p 501.04p 513.00p 7841622
11/03/2020 564.50p 569.50p 555.00p 556.50p 3625095
10/03/2020 560.00p 578.50p 551.00p 556.00p 5557284
09/03/2020 522.00p 555.00p 510.00p 546.00p 7900901
06/03/2020 583.50p 585.00p 560.25p 569.00p 5689318
05/03/2020 613.50p 614.34p 591.50p 599.50p 3860684
04/03/2020 607.50p 614.50p 600.00p 610.00p 3074643
03/03/2020 594.50p 616.51p 592.91p 605.50p 6052980
02/03/2020 571.00p 592.23p 562.00p 583.00p 6772068
28/02/2020 558.00p 584.50p 530.00p 561.00p 13120535
27/02/2020 597.00p 597.00p 571.79p 584.50p 5946504
26/02/2020 593.50p 609.00p 565.33p 609.00p 6824644
25/02/2020 611.50p 616.90p 596.00p 599.00p 4228375
24/02/2020 627.50p 632.00p 604.50p 609.50p 4691498
21/02/2020 648.50p 650.00p 639.05p 640.00p 2049843
20/02/2020 661.00p 661.59p 650.00p 650.00p 2114130
19/02/2020 646.00p 659.21p 645.00p 659.00p 2262892
18/02/2020 634.50p 642.18p 633.00p 638.50p 1850635
17/02/2020 641.00p 642.76p 638.16p 640.00p 1673856
14/02/2020 638.00p 641.85p 635.97p 637.50p 1538265
13/02/2020 641.50p 642.29p 625.71p 637.50p 2152545
12/02/2020 638.50p 644.95p 634.90p 641.50p 2247153
11/02/2020 630.50p 637.00p 629.00p 635.50p 2050419
10/02/2020 627.50p 628.39p 621.00p 626.00p 2537632
07/02/2020 629.00p 629.00p 618.60p 626.50p 2673193
06/02/2020 621.00p 630.00p 610.50p 629.00p 3639386
05/02/2020 620.00p 631.00p 612.75p 621.00p 9768626
04/02/2020 602.00p 627.50p 602.00p 621.50p 4364874
03/02/2020 580.50p 600.18p 580.50p 598.00p 2229063
31/01/2020 586.50p 590.58p 579.44p 581.00p 2369960
30/01/2020 586.00p 588.08p 578.01p 582.00p 2397136
29/01/2020 589.00p 591.00p 584.55p 589.00p 1631342
28/01/2020 580.00p 588.00p 574.65p 587.50p 1987798
27/01/2020 583.50p 586.00p 562.64p 577.00p 3386440
24/01/2020 592.50p 595.50p 590.26p 591.00p 2178158
23/01/2020 593.50p 594.00p 586.00p 586.00p 2181067
22/01/2020 598.00p 599.75p 592.24p 596.00p 1436409
21/01/2020 596.50p 597.00p 589.50p 597.00p 1625960
20/01/2020 600.00p 602.50p 596.29p 597.50p 1329640
17/01/2020 600.00p 601.00p 597.50p 598.50p 2386855
16/01/2020 601.50p 601.50p 594.00p 597.50p 1845859
15/01/2020 599.50p 601.05p 594.00p 596.50p 1716350
14/01/2020 603.50p 603.50p 597.00p 599.50p 2435917
13/01/2020 599.00p 604.00p 599.00p 601.50p 2048833
10/01/2020 604.50p 604.50p 598.50p 598.50p 1953750
09/01/2020 593.00p 606.00p 591.00p 600.50p 2896715
08/01/2020 584.50p 590.00p 582.00p 590.00p 1866795
07/01/2020 587.00p 588.00p 581.50p 587.00p 2300150
06/01/2020 578.00p 585.83p 573.00p 581.00p 2679579
03/01/2020 587.00p 587.50p 578.27p 586.50p 1630114
02/01/2020 586.50p 587.50p 579.32p 586.00p 1539016
31/12/2019 578.00p 581.60p 577.50p 579.00p 869627
30/12/2019 588.00p 588.85p 580.64p 582.50p 1885429
27/12/2019 586.50p 591.00p 583.50p 588.00p 1267568
24/12/2019 584.50p 584.80p 580.36p 581.50p 616520
23/12/2019 571.00p 584.43p 570.50p 582.00p 2542994
20/12/2019 560.00p 578.61p 557.86p 572.50p 7212724
19/12/2019 549.50p 559.00p 545.65p 558.50p 3358653
18/12/2019 543.50p 548.00p 543.15p 548.00p 1944034
17/12/2019 535.00p 544.00p 532.74p 543.00p 2288358
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

*Close Price adjusted for both dividends and splits