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
31/10/2018 481.35p 488.00p 478.30p 482.00p 3458774
30/10/2018 468.10p 473.50p 463.43p 472.80p 2673288
29/10/2018 463.50p 480.30p 461.85p 469.20p 1394254
26/10/2018 471.00p 472.95p 454.70p 462.85p 1674885
25/10/2018 458.55p 477.45p 447.93p 476.45p 2042013
24/10/2018 466.70p 478.55p 463.05p 466.00p 1007245
23/10/2018 476.15p 477.39p 451.55p 460.30p 2080425
22/10/2018 483.40p 487.12p 478.50p 483.25p 1185782
19/10/2018 485.50p 488.55p 482.00p 483.20p 853233
18/10/2018 493.20p 497.10p 486.15p 486.15p 1064097
17/10/2018 491.45p 507.85p 489.75p 493.05p 2501837
16/10/2018 478.90p 486.50p 476.96p 484.75p 1186539
15/10/2018 477.20p 484.90p 475.35p 478.45p 1286760
12/10/2018 459.25p 483.84p 459.25p 481.00p 3134983
11/10/2018 455.80p 458.08p 434.75p 454.40p 4877273
10/10/2018 492.65p 496.05p 465.00p 465.40p 1357908
09/10/2018 495.00p 498.61p 480.94p 493.95p 1293883
08/10/2018 509.00p 509.39p 494.10p 494.10p 1357903
05/10/2018 522.00p 523.98p 507.80p 507.80p 1283519
04/10/2018 540.60p 543.45p 521.30p 522.00p 1315250
03/10/2018 543.00p 545.80p 538.40p 539.90p 971223
02/10/2018 545.50p 548.30p 543.60p 545.10p 959720
01/10/2018 543.00p 549.90p 539.55p 549.60p 736970
28/09/2018 542.00p 542.90p 537.60p 541.30p 868507
27/09/2018 536.50p 544.70p 535.40p 544.20p 694583
26/09/2018 536.00p 538.92p 535.90p 537.00p 1150594
25/09/2018 538.00p 539.43p 532.90p 534.50p 1083481
24/09/2018 538.20p 539.58p 531.14p 535.60p 728435
21/09/2018 530.00p 544.40p 530.00p 540.70p 3163005
20/09/2018 529.10p 532.20p 526.60p 528.40p 944257
19/09/2018 529.00p 531.81p 526.70p 528.30p 716052
18/09/2018 530.50p 532.20p 527.37p 530.50p 952096
17/09/2018 544.40p 544.40p 531.10p 532.00p 837780
14/09/2018 536.00p 545.70p 536.00p 545.40p 881742
13/09/2018 533.70p 539.00p 533.70p 535.50p 1006711
12/09/2018 533.60p 537.60p 531.20p 533.20p 1157008
11/09/2018 530.00p 532.10p 526.50p 530.60p 1005021
10/09/2018 533.50p 535.30p 526.00p 529.50p 962811
07/09/2018 532.70p 535.60p 522.10p 531.00p 1786076
06/09/2018 544.20p 545.90p 532.00p 532.30p 1746235
05/09/2018 559.40p 559.40p 542.00p 545.00p 1472270
04/09/2018 569.00p 569.31p 559.54p 560.50p 1135003
03/09/2018 562.00p 568.30p 556.30p 568.30p 695723
31/08/2018 560.40p 561.10p 554.01p 559.50p 2213920
30/08/2018 561.70p 563.60p 556.76p 560.70p 760972
29/08/2018 564.80p 566.30p 558.30p 559.00p 1195063
28/08/2018 557.80p 568.90p 557.80p 563.00p 1595678
24/08/2018 552.10p 555.30p 549.72p 555.30p 486889
23/08/2018 550.00p 556.08p 550.00p 551.30p 916069
22/08/2018 547.00p 550.00p 543.10p 549.50p 983027
21/08/2018 545.00p 548.70p 543.80p 546.60p 697584
20/08/2018 545.90p 550.00p 543.00p 545.20p 1039795
17/08/2018 546.70p 550.71p 538.32p 542.70p 1188435
16/08/2018 538.50p 549.07p 538.50p 548.30p 963582
15/08/2018 554.90p 555.20p 536.60p 537.60p 1143419
14/08/2018 559.50p 559.50p 550.34p 552.60p 557260
13/08/2018 557.00p 558.34p 552.51p 556.50p 1587159
10/08/2018 559.00p 559.50p 553.19p 557.00p 2137346
09/08/2018 555.50p 561.00p 555.50p 559.00p 1745824
08/08/2018 552.50p 562.08p 552.50p 559.00p 1625486
07/08/2018 551.00p 553.51p 548.10p 551.50p 1932003
06/08/2018 547.50p 550.00p 545.00p 546.00p 1575976
03/08/2018 535.50p 548.00p 535.50p 545.00p 2002210
02/08/2018 532.50p 533.00p 524.43p 531.50p 2038743
01/08/2018 537.00p 539.50p 532.50p 534.00p 1972224
31/07/2018 533.50p 538.03p 525.00p 534.50p 3275294
30/07/2018 549.00p 551.50p 534.50p 535.00p 2340124
27/07/2018 551.50p 557.50p 548.00p 549.00p 2416778
26/07/2018 550.00p 552.98p 547.62p 551.00p 1687838
25/07/2018 553.50p 554.00p 548.50p 549.00p 1939996
24/07/2018 555.50p 559.50p 552.50p 555.00p 2458767
23/07/2018 554.50p 554.50p 549.01p 551.00p 2067227
20/07/2018 559.00p 562.05p 553.74p 557.50p 2243727
19/07/2018 559.50p 563.07p 556.59p 561.50p 2013633
18/07/2018 553.50p 562.00p 552.42p 557.00p 2469328
17/07/2018 548.00p 548.50p 544.23p 548.50p 2775539
16/07/2018 550.00p 551.93p 546.16p 548.00p 1621363
13/07/2018 549.00p 552.77p 547.17p 550.00p 1856194
12/07/2018 537.50p 544.50p 537.50p 544.00p 1470203
11/07/2018 539.00p 540.00p 533.00p 537.00p 1675546
10/07/2018 537.00p 544.71p 537.00p 542.00p 2598366
09/07/2018 537.00p 539.50p 535.00p 537.00p 2006696
06/07/2018 533.50p 533.50p 526.55p 531.00p 1907716
05/07/2018 531.00p 533.50p 525.35p 527.50p 2487082
04/07/2018 527.50p 531.50p 526.00p 530.50p 2188917
03/07/2018 532.00p 534.50p 530.00p 530.50p 3844967
02/07/2018 529.50p 531.00p 523.09p 528.00p 2672660
29/06/2018 533.00p 538.73p 530.00p 530.00p 2405181
28/06/2018 527.50p 530.09p 523.00p 529.50p 1661487
27/06/2018 525.00p 533.50p 521.00p 532.50p 2688465
26/06/2018 522.50p 528.14p 522.50p 524.50p 3144594
25/06/2018 537.00p 538.00p 522.00p 522.00p 2915452
22/06/2018 541.00p 544.00p 537.00p 540.00p 2976866
21/06/2018 551.00p 554.50p 538.01p 541.00p 2729487
20/06/2018 545.50p 553.50p 545.50p 548.50p 2698588
19/06/2018 545.00p 549.00p 542.00p 544.00p 3063847
18/06/2018 545.00p 549.00p 543.25p 549.00p 1815379
15/06/2018 548.00p 555.00p 545.50p 546.00p 2980065
14/06/2018 538.50p 548.50p 535.52p 546.50p 4171051
13/06/2018 535.00p 542.99p 535.00p 540.50p 3692078
12/06/2018 529.00p 535.58p 529.00p 535.00p 2016302
11/06/2018 528.00p 534.50p 525.50p 529.50p 3221147
08/06/2018 523.00p 528.00p 519.21p 528.00p 2727323
07/06/2018 525.00p 533.00p 524.50p 528.50p 3652210
06/06/2018 522.00p 523.00p 519.00p 522.50p 3889124
05/06/2018 516.50p 523.50p 516.00p 520.50p 3602795
04/06/2018 512.00p 516.50p 512.00p 516.00p 3872903
01/06/2018 512.50p 512.50p 510.00p 511.50p 3387014
31/05/2018 510.00p 512.50p 509.76p 510.00p 3415306
30/05/2018 512.00p 513.00p 507.00p 511.00p 3324681
29/05/2018 514.00p 515.00p 509.00p 510.50p 2942159
25/05/2018 510.50p 515.50p 510.50p 513.00p 2673662
24/05/2018 512.00p 513.50p 508.00p 509.50p 2313324
23/05/2018 510.00p 510.00p 504.29p 509.00p 2539617
22/05/2018 513.00p 515.00p 507.50p 508.00p 3917142
21/05/2018 510.50p 516.50p 508.10p 512.00p 3141381
18/05/2018 511.50p 512.50p 505.75p 507.00p 3220928
17/05/2018 508.50p 511.64p 505.04p 511.00p 2608546
16/05/2018 501.50p 507.50p 501.00p 506.50p 2835595
15/05/2018 507.50p 508.25p 501.00p 502.00p 3234177
14/05/2018 509.50p 512.00p 505.78p 508.50p 3052888
11/05/2018 510.00p 511.20p 506.00p 508.50p 2789519
10/05/2018 503.00p 511.00p 500.50p 511.00p 3056497
09/05/2018 495.80p 503.59p 490.40p 497.80p 3496251
08/05/2018 492.00p 498.60p 491.00p 496.20p 3197127
04/05/2018 485.00p 487.80p 482.28p 487.00p 4390422
03/05/2018 482.60p 485.80p 479.28p 481.80p 2156278
02/05/2018 480.00p 486.60p 479.40p 486.00p 2145790
01/05/2018 473.40p 479.63p 472.40p 478.60p 2310115
30/04/2018 474.40p 480.00p 472.80p 474.60p 2334533
27/04/2018 466.00p 475.60p 465.22p 474.60p 4073218
26/04/2018 458.00p 461.40p 454.28p 461.00p 2512874
25/04/2018 454.40p 457.00p 451.20p 455.60p 2046035
24/04/2018 461.60p 466.40p 458.20p 460.00p 1735582
23/04/2018 461.80p 464.80p 460.00p 463.00p 2866802
20/04/2018 462.40p 465.40p 461.18p 463.20p 2802586
19/04/2018 461.00p 466.40p 461.00p 461.20p 2033177
18/04/2018 455.40p 462.00p 455.40p 461.00p 3207191
17/04/2018 447.60p 454.80p 445.00p 454.80p 2253421
16/04/2018 446.40p 451.60p 444.34p 445.40p 2989923
13/04/2018 451.00p 451.83p 446.00p 447.60p 2424035
12/04/2018 445.80p 451.40p 444.00p 450.40p 2672000
11/04/2018 442.80p 448.66p 440.20p 448.20p 3575055
10/04/2018 435.20p 444.00p 435.20p 443.00p 3431155
09/04/2018 432.00p 434.60p 431.20p 434.60p 2858557
06/04/2018 434.60p 436.80p 430.20p 431.00p 4177670
05/04/2018 428.00p 437.00p 427.54p 436.60p 5807033
04/04/2018 426.40p 428.11p 417.40p 420.60p 4315434
03/04/2018 434.00p 434.93p 426.20p 428.00p 6584309
29/03/2018 439.00p 446.60p 438.20p 442.20p 3809553
28/03/2018 449.80p 449.80p 433.20p 439.40p 5468875
27/03/2018 449.80p 458.60p 446.80p 455.00p 4056665
26/03/2018 439.20p 444.80p 435.40p 440.00p 4021278
23/03/2018 440.00p 442.80p 435.16p 436.80p 3984894
22/03/2018 454.20p 454.20p 440.60p 443.80p 3708238
21/03/2018 460.60p 461.47p 456.52p 457.40p 3044784
20/03/2018 462.80p 462.98p 458.34p 460.60p 4536402
19/03/2018 474.00p 474.00p 457.20p 457.20p 3218293
16/03/2018 471.00p 475.80p 468.20p 470.00p 4189480
15/03/2018 471.40p 476.07p 470.00p 472.00p 3054312
14/03/2018 470.20p 475.00p 468.67p 472.00p 2066078
13/03/2018 478.00p 479.20p 470.76p 472.60p 2617077
12/03/2018 475.00p 478.20p 474.36p 477.80p 2616369
09/03/2018 473.20p 475.00p 471.20p 473.60p 2221119
08/03/2018 468.60p 474.22p 466.30p 472.60p 1894124
07/03/2018 462.20p 466.80p 461.89p 465.40p 2021824
06/03/2018 460.80p 468.20p 457.64p 464.00p 2524000
05/03/2018 451.00p 459.00p 448.40p 457.00p 2891654
02/03/2018 449.00p 451.20p 440.00p 451.20p 6147883
01/03/2018 459.80p 462.20p 449.40p 450.40p 4538576
28/02/2018 464.00p 467.40p 458.60p 458.60p 3335304
27/02/2018 467.00p 471.40p 465.40p 467.00p 2205996
26/02/2018 468.00p 471.60p 464.80p 466.60p 3641151
23/02/2018 469.80p 470.79p 462.30p 464.20p 2846244
22/02/2018 460.80p 469.60p 460.80p 467.60p 2001853
21/02/2018 462.20p 470.00p 456.20p 469.80p 2208714
20/02/2018 461.80p 462.80p 456.20p 462.60p 2495027
19/02/2018 456.60p 461.40p 454.20p 459.40p 2015485
16/02/2018 454.00p 458.40p 454.00p 458.40p 3336085
15/02/2018 447.40p 452.85p 445.20p 450.40p 2584154
14/02/2018 446.40p 448.00p 440.40p 443.40p 4077951
13/02/2018 440.00p 443.20p 439.00p 441.00p 2781211
12/02/2018 435.00p 439.99p 432.00p 439.80p 3036519
09/02/2018 427.00p 435.38p 420.00p 428.00p 4825130
08/02/2018 444.80p 446.09p 432.60p 433.40p 3531614
07/02/2018 429.20p 453.60p 428.20p 450.00p 6945071
06/02/2018 429.80p 434.00p 414.20p 422.20p 13069058
05/02/2018 449.80p 449.80p 440.60p 444.20p 4961904
02/02/2018 454.00p 456.20p 442.71p 456.00p 5207893
01/02/2018 456.80p 459.67p 451.73p 451.80p 2868602
31/01/2018 466.00p 466.20p 454.60p 454.60p 4129082
30/01/2018 476.60p 476.60p 463.20p 463.40p 4348343
29/01/2018 472.00p 478.40p 471.20p 477.00p 2130105
26/01/2018 464.60p 471.40p 463.61p 471.00p 2171410
25/01/2018 468.00p 469.48p 461.40p 462.60p 2212008
24/01/2018 475.00p 477.37p 466.00p 466.00p 2693358
23/01/2018 472.60p 477.40p 472.60p 475.00p 2430054
22/01/2018 470.40p 472.10p 469.80p 470.20p 2060839
19/01/2018 467.00p 471.85p 466.30p 470.20p 2284449
18/01/2018 467.00p 467.92p 464.00p 466.00p 1638895

*Close Price adjusted for both dividends and splits