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
20/02/2014 216.00p 216.80p 214.80p 216.60p 876735
19/02/2014 219.60p 219.80p 216.20p 216.80p 831145
18/02/2014 219.80p 219.83p 218.00p 218.60p 978425
17/02/2014 218.00p 219.60p 216.43p 218.40p 1183290
14/02/2014 215.40p 217.80p 215.40p 217.80p 888860
13/02/2014 218.40p 218.40p 213.20p 215.60p 920165
12/02/2014 217.20p 218.86p 216.40p 217.80p 896705
11/02/2014 213.60p 217.19p 213.60p 216.40p 1024270
10/02/2014 211.00p 214.00p 211.00p 213.80p 909145
07/02/2014 210.00p 211.98p 209.60p 210.80p 912570
06/02/2014 205.80p 210.00p 205.44p 210.00p 1133060
05/02/2014 203.00p 205.80p 203.00p 205.60p 1040500
04/02/2014 205.60p 205.80p 203.20p 204.60p 1173765
03/02/2014 206.80p 208.60p 205.80p 205.80p 1101540
31/01/2014 207.00p 208.40p 205.11p 206.60p 1482645
30/01/2014 207.60p 208.40p 206.20p 208.40p 937235
29/01/2014 207.60p 210.73p 205.98p 206.80p 1156090
28/01/2014 205.20p 207.80p 204.60p 207.80p 1201415
27/01/2014 209.20p 209.40p 204.40p 204.60p 1496385
24/01/2014 215.00p 215.00p 208.20p 209.00p 1368640
23/01/2014 216.20p 217.00p 213.60p 213.60p 929755
22/01/2014 217.20p 218.00p 214.60p 214.60p 1105875
21/01/2014 217.20p 217.60p 215.00p 215.40p 1168690
20/01/2014 216.60p 217.58p 216.00p 217.00p 2167690
17/01/2014 219.40p 219.40p 216.20p 216.40p 1024140
16/01/2014 220.80p 221.40p 218.00p 218.00p 1160960
15/01/2014 213.60p 221.00p 213.60p 220.00p 1147800
14/01/2014 211.00p 214.80p 210.40p 214.80p 1224300
13/01/2014 208.20p 213.20p 208.20p 213.00p 1250155
10/01/2014 205.60p 208.80p 205.60p 208.80p 1521095
09/01/2014 206.60p 208.02p 206.00p 206.00p 1126760
08/01/2014 207.40p 208.40p 206.80p 206.80p 1122660
07/01/2014 205.80p 208.74p 205.37p 208.40p 951225
06/01/2014 206.60p 206.86p 205.23p 206.40p 1007365
03/01/2014 206.00p 207.04p 205.20p 206.40p 733095
02/01/2014 206.40p 207.80p 206.00p 206.00p 368015
31/12/2013 206.20p 207.75p 206.15p 207.00p 473095
30/12/2013 205.20p 206.60p 205.20p 206.20p 570285
27/12/2013 204.60p 205.96p 204.20p 205.80p 918925
24/12/2013 203.40p 204.40p 202.20p 204.40p 642095
23/12/2013 201.60p 203.00p 200.44p 202.60p 1003910
20/12/2013 200.20p 201.33p 200.00p 201.20p 1906595
19/12/2013 200.20p 201.73p 197.90p 200.60p 810800
18/12/2013 200.40p 201.20p 197.90p 197.90p 828595
17/12/2013 203.00p 203.00p 200.20p 200.20p 1054165
16/12/2013 198.80p 202.24p 197.40p 201.00p 759580
13/12/2013 197.20p 198.70p 196.57p 198.70p 761590
12/12/2013 198.10p 200.60p 195.70p 195.70p 663145
11/12/2013 199.00p 200.80p 198.80p 200.60p 857780
10/12/2013 198.90p 200.80p 198.50p 200.80p 591720
09/12/2013 199.00p 200.40p 198.60p 200.00p 826040
06/12/2013 197.50p 198.60p 196.00p 198.60p 535885
05/12/2013 197.40p 198.94p 196.00p 196.00p 1874390
04/12/2013 198.40p 198.70p 197.34p 197.40p 3692685
03/12/2013 199.00p 199.70p 197.00p 197.00p 1999360
02/12/2013 202.20p 202.20p 199.00p 199.00p 1691970
29/11/2013 201.40p 202.00p 200.43p 202.00p 828575
28/11/2013 198.00p 201.38p 198.00p 201.00p 1723710
27/11/2013 195.40p 198.20p 195.00p 198.20p 1471870
26/11/2013 193.60p 195.10p 193.23p 195.00p 998450
25/11/2013 192.40p 194.00p 192.00p 194.00p 980380
22/11/2013 193.40p 193.40p 190.60p 192.00p 1162445
21/11/2013 194.70p 195.00p 191.80p 191.80p 975685
20/11/2013 195.00p 196.20p 193.00p 193.00p 851545
19/11/2013 195.40p 196.30p 195.15p 196.10p 688785
18/11/2013 196.00p 196.70p 195.14p 196.30p 1086385
15/11/2013 195.30p 195.80p 194.32p 195.40p 854055
14/11/2013 194.10p 195.46p 192.90p 194.80p 1532495
13/11/2013 196.60p 197.60p 192.90p 192.90p 1382180
12/11/2013 201.20p 201.20p 197.60p 197.60p 1133100
11/11/2013 199.40p 200.73p 198.80p 199.60p 603140
08/11/2013 199.50p 199.50p 196.70p 198.80p 1438530
07/11/2013 203.20p 204.01p 199.70p 199.70p 944895
06/11/2013 202.20p 204.20p 202.20p 203.80p 498900
05/11/2013 203.00p 203.87p 201.60p 203.40p 735755
04/11/2013 202.80p 203.60p 201.90p 202.80p 786465
01/11/2013 200.40p 201.80p 200.20p 201.00p 571005
31/10/2013 202.60p 202.91p 199.45p 201.00p 993110
30/10/2013 202.80p 205.36p 202.40p 203.60p 1641600
29/10/2013 203.20p 204.60p 202.20p 204.60p 1014180
28/10/2013 200.80p 203.40p 200.00p 202.40p 1103150
25/10/2013 201.00p 201.21p 200.10p 201.00p 719305
24/10/2013 200.40p 201.00p 199.00p 200.20p 792910
23/10/2013 200.00p 200.40p 198.20p 199.00p 719595
22/10/2013 197.80p 202.10p 197.40p 200.40p 1185585
21/10/2013 195.50p 198.80p 194.60p 198.80p 866255
18/10/2013 192.30p 195.00p 192.30p 194.60p 1157770
17/10/2013 192.90p 193.30p 191.80p 193.00p 1111225
16/10/2013 190.00p 193.30p 188.30p 193.00p 1191700
15/10/2013 191.10p 192.00p 189.90p 190.80p 876820
14/10/2013 189.50p 190.60p 188.90p 189.20p 821370
11/10/2013 188.20p 190.00p 187.10p 189.20p 1066610
10/10/2013 184.20p 187.50p 183.99p 187.10p 783865
09/10/2013 186.80p 186.80p 183.20p 183.20p 637940
08/10/2013 187.00p 187.00p 185.30p 185.30p 631735
07/10/2013 186.80p 187.00p 184.50p 186.80p 750225
04/10/2013 185.70p 186.82p 185.70p 186.10p 445280
03/10/2013 185.60p 186.99p 185.60p 185.70p 541930
02/10/2013 185.70p 186.22p 184.76p 185.80p 683100
01/10/2013 185.70p 186.07p 184.82p 185.90p 1280905
30/09/2013 185.00p 186.10p 184.50p 186.10p 734270
27/09/2013 187.50p 188.09p 186.20p 186.60p 1101950
26/09/2013 187.80p 188.60p 186.86p 187.80p 684900
25/09/2013 186.60p 187.60p 185.85p 186.80p 914465
24/09/2013 185.70p 187.70p 184.80p 187.40p 1118905
23/09/2013 187.00p 187.00p 184.60p 184.80p 993335
20/09/2013 186.80p 186.90p 185.50p 186.00p 2045785
19/09/2013 186.40p 187.45p 185.30p 186.80p 1651640
18/09/2013 183.00p 183.80p 182.50p 183.70p 1011050
17/09/2013 184.70p 184.80p 182.40p 182.40p 1221940
16/09/2013 184.30p 185.70p 183.60p 184.30p 804965
13/09/2013 184.20p 184.53p 183.10p 183.30p 1165070
12/09/2013 183.00p 184.60p 182.90p 184.10p 890590
11/09/2013 182.00p 183.00p 181.40p 183.00p 799180
10/09/2013 179.80p 182.40p 179.00p 182.20p 855190
09/09/2013 179.00p 179.30p 177.86p 179.00p 522570
06/09/2013 177.70p 179.30p 176.70p 178.20p 1139360
05/09/2013 178.40p 178.70p 176.63p 177.80p 504310
04/09/2013 176.60p 177.80p 175.60p 177.60p 641400
03/09/2013 177.70p 178.10p 176.10p 177.20p 531860
02/09/2013 176.30p 177.80p 175.90p 176.50p 395190
30/08/2013 175.80p 176.69p 174.80p 176.00p 745190
29/08/2013 175.20p 176.65p 174.60p 176.20p 588295
28/08/2013 175.50p 176.90p 174.60p 174.90p 461565
27/08/2013 178.60p 179.60p 175.70p 176.90p 778375
23/08/2013 177.80p 179.50p 177.00p 179.50p 1104850
22/08/2013 175.10p 177.40p 174.52p 177.10p 575920
21/08/2013 177.20p 177.37p 173.80p 173.80p 950740
20/08/2013 176.20p 176.70p 175.30p 176.40p 737260
19/08/2013 178.00p 178.00p 175.90p 176.20p 562340
16/08/2013 177.50p 177.95p 176.17p 176.20p 1325195
15/08/2013 182.60p 182.60p 177.20p 177.40p 932180
14/08/2013 182.00p 183.40p 181.50p 181.50p 852325
13/08/2013 181.50p 183.40p 181.20p 183.00p 581700
12/08/2013 180.10p 181.20p 179.80p 181.20p 593625
09/08/2013 178.90p 181.10p 178.80p 180.70p 828575
08/08/2013 179.50p 180.00p 178.40p 178.80p 473665
07/08/2013 178.60p 180.20p 178.10p 178.30p 639355
06/08/2013 180.80p 180.80p 178.80p 179.50p 1037300
05/08/2013 181.70p 181.70p 180.60p 180.80p 589850
02/08/2013 182.20p 182.60p 180.00p 180.70p 819590
01/08/2013 180.00p 181.40p 179.50p 181.30p 605490
31/07/2013 177.90p 180.20p 177.80p 179.60p 2515175
30/07/2013 175.30p 177.90p 174.70p 177.80p 1097825
29/07/2013 173.00p 175.10p 173.00p 174.60p 744635
26/07/2013 174.40p 174.80p 172.90p 174.00p 704870
25/07/2013 173.00p 174.50p 171.30p 173.60p 1200030
24/07/2013 173.60p 174.00p 172.10p 172.60p 734590
23/07/2013 174.50p 174.70p 173.40p 173.80p 473325
22/07/2013 173.30p 174.08p 172.40p 173.40p 546845
19/07/2013 173.10p 173.80p 172.60p 173.80p 705955
18/07/2013 172.00p 173.60p 171.70p 173.50p 723735
17/07/2013 172.30p 172.55p 170.80p 172.40p 1241290
16/07/2013 172.30p 173.10p 171.80p 172.20p 1175910
15/07/2013 171.60p 173.10p 171.60p 172.40p 567570
12/07/2013 173.20p 173.70p 171.50p 172.30p 896690
11/07/2013 174.40p 175.00p 172.40p 172.60p 741065
10/07/2013 173.80p 174.80p 172.70p 173.00p 1007205
09/07/2013 172.70p 175.11p 172.44p 174.70p 1061130
08/07/2013 170.50p 173.10p 170.50p 172.40p 1067400
05/07/2013 172.80p 172.80p 170.80p 171.10p 1334135
04/07/2013 167.40p 172.90p 167.20p 172.00p 1727490
03/07/2013 167.80p 168.00p 165.60p 167.80p 1018530
02/07/2013 166.90p 168.30p 166.90p 168.00p 1324550
01/07/2013 165.70p 167.70p 165.30p 167.40p 685900
28/06/2013 164.80p 165.73p 164.30p 165.30p 1687575
27/06/2013 161.00p 164.60p 160.19p 164.60p 731000
26/06/2013 156.40p 160.20p 156.20p 160.20p 1005585
25/06/2013 157.10p 157.80p 156.20p 156.20p 1295125
24/06/2013 160.40p 161.90p 156.90p 157.50p 908885
21/06/2013 160.20p 161.90p 159.30p 161.90p 2248215
20/06/2013 164.00p 165.00p 159.80p 159.80p 1071005
19/06/2013 165.00p 165.33p 164.05p 165.00p 1609315
18/06/2013 163.70p 165.10p 163.20p 165.00p 1100515
17/06/2013 163.50p 163.80p 162.85p 163.30p 577960
14/06/2013 162.10p 163.75p 161.70p 163.20p 646725
13/06/2013 162.40p 163.30p 160.00p 161.70p 1409185
12/06/2013 163.90p 165.00p 163.20p 163.30p 845225
11/06/2013 166.20p 166.20p 163.51p 165.00p 1592490
10/06/2013 165.60p 166.32p 165.00p 166.00p 980425
07/06/2013 161.70p 165.60p 161.40p 165.60p 1147665
06/06/2013 163.60p 164.40p 161.90p 161.90p 921560
05/06/2013 169.20p 169.50p 163.76p 163.80p 1240565
04/06/2013 170.80p 170.93p 169.40p 169.40p 604245
03/06/2013 172.10p 173.80p 169.30p 169.30p 780555
31/05/2013 173.20p 173.80p 171.20p 173.80p 1785000
30/05/2013 171.00p 173.00p 170.80p 173.00p 1036530
29/05/2013 171.40p 172.90p 169.00p 171.40p 1651620
28/05/2013 170.30p 172.90p 169.00p 172.90p 1535755
24/05/2013 169.80p 170.40p 168.30p 169.00p 1363835
23/05/2013 174.00p 174.90p 169.00p 169.80p 1360055
22/05/2013 175.50p 176.60p 174.60p 175.90p 1249625
21/05/2013 173.80p 175.40p 173.58p 175.40p 1289485
20/05/2013 173.30p 174.50p 173.10p 174.50p 530430
17/05/2013 171.40p 173.20p 170.83p 173.20p 1382835
16/05/2013 170.60p 172.10p 170.20p 171.80p 1544200
15/05/2013 168.60p 171.00p 168.20p 171.00p 1779375
14/05/2013 167.90p 168.80p 167.40p 168.20p 982880
13/05/2013 168.00p 168.00p 166.60p 167.60p 670045
10/05/2013 165.40p 167.80p 165.40p 167.80p 1450005

*Close Price adjusted for both dividends and splits