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
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
17/01/2018 468.80p 469.00p 463.60p 463.60p 1870909
16/01/2018 466.20p 471.00p 464.41p 468.60p 2143224
15/01/2018 468.80p 469.00p 465.60p 465.60p 1376844
12/01/2018 471.20p 471.80p 467.00p 468.00p 2074521
11/01/2018 468.00p 471.11p 468.00p 468.20p 2157757
10/01/2018 470.60p 471.00p 467.00p 468.00p 1835771
09/01/2018 466.20p 471.25p 466.20p 470.20p 2303354
08/01/2018 461.60p 467.40p 461.60p 466.40p 2238363
05/01/2018 461.60p 464.00p 461.00p 462.00p 2506223
04/01/2018 456.20p 461.00p 456.20p 460.40p 2307992
03/01/2018 449.00p 457.00p 449.00p 456.40p 1664365
02/01/2018 449.40p 449.40p 445.12p 448.40p 1647260
29/12/2017 448.20p 449.30p 447.01p 449.00p 1090381
28/12/2017 447.80p 448.80p 446.26p 447.10p 1152847
27/12/2017 446.90p 447.40p 445.00p 447.40p 1165242
22/12/2017 445.00p 446.85p 443.80p 445.40p 1109978
21/12/2017 439.80p 444.60p 439.80p 444.30p 1604756
20/12/2017 444.10p 445.90p 439.30p 439.50p 1739383
19/12/2017 443.00p 444.97p 440.12p 443.00p 1842855
18/12/2017 440.60p 442.55p 439.00p 440.40p 1874977
15/12/2017 437.10p 438.90p 434.54p 437.00p 2347796
14/12/2017 442.00p 442.62p 437.00p 437.00p 2347774
13/12/2017 442.00p 444.30p 440.60p 441.10p 1978690
12/12/2017 444.90p 446.60p 442.50p 442.50p 2160291
11/12/2017 445.00p 449.47p 443.90p 443.90p 2422400
08/12/2017 431.10p 446.39p 428.28p 444.90p 2959450
07/12/2017 430.20p 434.68p 428.60p 428.60p 2999765
06/12/2017 432.00p 432.90p 427.50p 430.00p 2573045
05/12/2017 438.50p 438.87p 431.30p 433.50p 3588306
04/12/2017 443.00p 447.00p 436.70p 437.40p 2919636
01/12/2017 449.50p 452.90p 440.59p 440.60p 3835215
30/11/2017 451.50p 452.80p 447.05p 450.60p 3094936
29/11/2017 466.80p 466.80p 452.20p 452.90p 3833134
28/11/2017 463.50p 468.20p 463.50p 467.50p 2281403
27/11/2017 469.50p 469.50p 462.70p 463.40p 3231286
24/11/2017 463.20p 466.79p 463.20p 464.00p 3105657
23/11/2017 461.50p 468.30p 461.00p 465.70p 2783804
22/11/2017 460.10p 465.50p 460.10p 460.70p 1935633
21/11/2017 457.60p 463.00p 457.11p 461.70p 2035225
20/11/2017 455.50p 459.50p 456.00p 458.40p 1863790
17/11/2017 456.50p 459.50p 455.90p 456.50p 2257878
16/11/2017 451.50p 457.20p 450.40p 457.20p 1515730
15/11/2017 456.30p 456.30p 448.75p 451.00p 2695283
14/11/2017 457.00p 458.20p 452.86p 454.50p 1839334
13/11/2017 455.00p 455.80p 452.19p 455.50p 2046379
10/11/2017 455.90p 455.90p 452.10p 452.20p 1904676
09/11/2017 457.10p 458.50p 452.70p 453.50p 2098485
08/11/2017 456.00p 458.10p 455.10p 457.00p 2272734
07/11/2017 456.60p 458.40p 455.30p 456.50p 2587931
06/11/2017 456.50p 459.10p 455.00p 456.20p 2160530
03/11/2017 451.60p 458.89p 450.02p 456.40p 3114886
02/11/2017 448.00p 452.20p 446.20p 451.30p 1934574
01/11/2017 444.00p 450.80p 444.00p 448.50p 3760210
31/10/2017 441.80p 445.90p 441.80p 443.70p 2212959
30/10/2017 444.10p 446.50p 442.60p 442.60p 2020886
27/10/2017 437.00p 446.40p 437.00p 443.60p 2771810
26/10/2017 431.00p 437.30p 429.71p 436.70p 1541575
25/10/2017 435.50p 436.43p 429.50p 429.50p 1690553
24/10/2017 434.00p 435.30p 431.00p 435.00p 1754002
23/10/2017 436.80p 436.80p 434.60p 434.60p 1392792
20/10/2017 438.60p 440.49p 433.29p 435.80p 1852110
19/10/2017 440.00p 440.00p 434.80p 434.80p 2190003
18/10/2017 437.90p 440.30p 437.90p 438.00p 1370342
17/10/2017 436.00p 439.80p 435.81p 438.70p 1648316
16/10/2017 435.70p 437.60p 435.09p 436.00p 1822299
13/10/2017 437.70p 437.70p 434.00p 435.70p 2036403
12/10/2017 434.50p 440.50p 434.50p 438.80p 482428
11/10/2017 435.20p 437.10p 434.80p 436.10p 693304
10/10/2017 434.00p 434.50p 431.50p 433.00p 1190228
09/10/2017 434.50p 435.80p 433.40p 434.10p 446692
06/10/2017 433.60p 435.90p 433.00p 435.00p 935815
05/10/2017 429.50p 432.00p 427.00p 431.50p 736390
04/10/2017 425.00p 429.00p 425.00p 426.90p 502999
03/10/2017 425.80p 427.00p 424.10p 425.60p 1308345
02/10/2017 422.10p 427.90p 422.00p 425.30p 958223
29/09/2017 416.30p 423.90p 416.30p 422.30p 709299
28/09/2017 411.20p 417.70p 411.20p 417.00p 934869
27/09/2017 410.50p 413.00p 408.10p 412.50p 1087731
26/09/2017 410.00p 412.00p 407.60p 407.60p 868522
25/09/2017 415.90p 416.00p 409.90p 411.40p 750639
22/09/2017 417.80p 417.80p 412.00p 413.10p 1163473
21/09/2017 419.10p 422.50p 416.10p 416.10p 909762
20/09/2017 424.70p 424.70p 418.30p 418.30p 811407
19/09/2017 422.60p 425.50p 421.60p 421.60p 808772
18/09/2017 423.00p 425.70p 421.90p 424.70p 1269561
15/09/2017 430.60p 430.60p 420.50p 420.50p 2390811
14/09/2017 435.50p 435.50p 427.80p 428.50p 837458
13/09/2017 433.90p 435.50p 431.00p 434.30p 809843
12/09/2017 433.20p 437.00p 433.20p 433.80p 654788
11/09/2017 429.50p 433.80p 429.50p 433.80p 686554
08/09/2017 427.70p 430.20p 427.50p 430.00p 628178
07/09/2017 426.60p 430.70p 426.60p 430.20p 401030
06/09/2017 429.10p 430.00p 426.50p 426.50p 952710
05/09/2017 435.00p 436.00p 430.10p 430.10p 585451
04/09/2017 435.10p 436.50p 432.70p 435.00p 372979
01/09/2017 432.60p 436.70p 432.60p 435.50p 900076
31/08/2017 427.50p 435.00p 427.50p 433.10p 615308
30/08/2017 427.90p 428.80p 425.40p 427.40p 618845
29/08/2017 427.00p 427.00p 420.40p 423.70p 646890
25/08/2017 430.50p 432.00p 428.70p 429.00p 847477
24/08/2017 428.20p 431.70p 427.40p 429.00p 1022842
23/08/2017 427.00p 428.20p 424.60p 426.60p 632038
22/08/2017 417.30p 426.60p 417.30p 425.70p 919335
21/08/2017 421.30p 423.00p 417.10p 418.00p 691382
18/08/2017 422.00p 425.10p 417.70p 420.50p 2028155
17/08/2017 432.00p 432.20p 425.60p 425.60p 731673
16/08/2017 428.90p 432.50p 428.90p 431.70p 502119
15/08/2017 426.50p 429.40p 425.50p 428.00p 402157
14/08/2017 419.10p 426.60p 419.10p 425.40p 557442
11/08/2017 424.00p 424.00p 417.00p 418.40p 921274
10/08/2017 430.90p 432.50p 425.60p 426.00p 643018
09/08/2017 430.80p 430.80p 425.90p 430.30p 922530
08/08/2017 424.50p 432.80p 424.50p 431.90p 736881
07/08/2017 421.00p 427.30p 421.00p 427.30p 725642
04/08/2017 415.60p 422.50p 414.60p 422.50p 1801534
03/08/2017 407.10p 415.00p 407.10p 415.00p 901987
02/08/2017 410.30p 410.30p 407.00p 407.70p 808755
01/08/2017 409.00p 409.60p 407.20p 408.50p 677910
31/07/2017 403.40p 410.40p 403.40p 405.20p 1450239
28/07/2017 406.00p 406.00p 401.50p 403.60p 1351057
27/07/2017 407.20p 407.60p 406.40p 407.60p 1125849
26/07/2017 407.00p 407.90p 406.00p 406.60p 1301177
25/07/2017 408.00p 409.00p 405.50p 405.50p 863980
24/07/2017 409.00p 410.90p 403.80p 405.60p 1842441
21/07/2017 410.00p 413.00p 407.50p 408.00p 1103295
20/07/2017 407.20p 412.90p 407.20p 410.50p 1020493
19/07/2017 405.00p 409.90p 403.80p 408.50p 1440761
18/07/2017 404.00p 404.00p 400.50p 402.30p 1201030
17/07/2017 402.10p 404.90p 401.20p 401.20p 903115
14/07/2017 406.00p 407.80p 400.70p 400.70p 894884
13/07/2017 408.00p 408.00p 405.30p 405.60p 1016989
12/07/2017 397.60p 406.10p 397.60p 405.70p 977779
11/07/2017 397.10p 399.50p 396.50p 397.20p 1461627
10/07/2017 393.50p 397.90p 393.50p 397.10p 540811
07/07/2017 392.10p 395.80p 391.20p 395.30p 771374
06/07/2017 397.40p 397.40p 391.40p 391.40p 837060
05/07/2017 398.00p 398.70p 395.70p 396.30p 1477029
04/07/2017 398.00p 399.00p 396.70p 396.90p 604972
03/07/2017 401.00p 402.40p 398.70p 401.00p 760161
30/06/2017 401.40p 403.80p 398.60p 399.80p 1080678
29/06/2017 408.00p 408.80p 401.40p 401.50p 1547757
28/06/2017 412.00p 412.00p 405.20p 405.60p 1627919
27/06/2017 417.00p 417.70p 413.80p 414.00p 816954
26/06/2017 418.00p 422.10p 416.80p 417.00p 901250
23/06/2017 415.30p 418.00p 415.10p 417.70p 612576
22/06/2017 416.10p 419.00p 415.60p 418.00p 640501
21/06/2017 413.00p 415.50p 411.20p 415.00p 844284
20/06/2017 410.50p 415.90p 410.50p 414.70p 939289
19/06/2017 405.00p 410.80p 405.00p 410.80p 721826
16/06/2017 400.10p 405.50p 400.10p 403.90p 5623685
15/06/2017 406.20p 409.20p 399.83p 402.00p 2627419
14/06/2017 410.60p 410.60p 407.19p 409.00p 2302504
13/06/2017 406.90p 409.60p 406.74p 407.50p 2082936
12/06/2017 410.00p 414.00p 404.20p 406.80p 4425137
09/06/2017 413.00p 419.60p 413.00p 418.00p 3296347
08/06/2017 404.90p 408.60p 403.44p 408.00p 2688090
07/06/2017 404.00p 406.60p 404.00p 405.10p 2189412
06/06/2017 401.00p 406.10p 401.00p 405.70p 2485628
05/06/2017 402.10p 402.60p 398.31p 402.40p 3063166
02/06/2017 401.60p 403.00p 399.54p 400.50p 2421290
01/06/2017 400.30p 401.60p 397.10p 397.30p 2728564
31/05/2017 399.50p 402.90p 397.10p 397.10p 2177320
30/05/2017 400.00p 400.05p 397.50p 398.80p 1994116
26/05/2017 393.70p 400.10p 393.28p 400.00p 2109936
25/05/2017 390.50p 393.53p 389.40p 393.50p 2176469
24/05/2017 389.10p 390.00p 388.20p 388.90p 1947877
23/05/2017 389.10p 391.10p 388.00p 388.50p 2276080
22/05/2017 386.90p 388.20p 385.80p 387.30p 1958088
19/05/2017 384.10p 385.80p 383.00p 384.50p 2198885
18/05/2017 386.00p 386.00p 378.00p 382.10p 3171810
17/05/2017 390.10p 390.30p 384.50p 385.20p 2514738
16/05/2017 388.20p 391.90p 388.20p 390.00p 2285958
15/05/2017 387.70p 390.30p 387.70p 388.00p 2226389
12/05/2017 385.10p 389.13p 385.10p 387.70p 2062697
11/05/2017 383.10p 388.70p 383.10p 385.70p 2434887
10/05/2017 381.80p 384.40p 381.80p 383.40p 1774304
09/05/2017 378.70p 384.10p 378.70p 382.70p 3115929
08/05/2017 378.00p 380.00p 376.60p 379.30p 1858897
05/05/2017 378.00p 379.52p 376.51p 377.40p 2208380
04/05/2017 380.50p 382.50p 377.72p 378.00p 2746711
03/05/2017 381.30p 381.30p 378.67p 380.10p 1597142
02/05/2017 376.10p 381.40p 376.10p 379.40p 1965854
28/04/2017 372.70p 375.90p 372.40p 375.00p 3042005
27/04/2017 373.10p 374.70p 372.10p 373.50p 1370778
26/04/2017 373.90p 375.70p 373.20p 375.00p 1650050
25/04/2017 371.80p 373.11p 370.80p 372.70p 2133448
24/04/2017 364.00p 371.40p 364.00p 370.80p 2073229

*Close Price adjusted for both dividends and splits