Scottish Mortgage Inv Trust
(SMT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
19/09/2024
|
823.00p
|
830.40p
|
816.08p
|
809.60p
|
819,734
|
|
18/09/2024
|
812.80p
|
818.00p
|
809.40p
|
809.60p
|
1,462,873
|
|
17/09/2024
|
815.60p
|
824.00p
|
805.99p
|
821.20p
|
2,187,112
|
|
16/09/2024
|
811.60p
|
819.78p
|
804.53p
|
806.40p
|
1,589,535
|
|
13/09/2024
|
813.80p
|
819.80p
|
806.45p
|
810.20p
|
1,724,550
|
|
12/09/2024
|
808.20p
|
822.40p
|
803.20p
|
794.40p
|
1,792,178
|
|
11/09/2024
|
801.80p
|
802.83p
|
790.24p
|
796.80p
|
1,685,872
|
|
10/09/2024
|
794.00p
|
801.20p
|
791.40p
|
796.80p
|
1,373,180
|
|
09/09/2024
|
791.20p
|
802.40p
|
787.20p
|
793.40p
|
1,668,007
|
|
06/09/2024
|
796.20p
|
802.60p
|
782.13p
|
786.00p
|
2,871,960
|
|
05/09/2024
|
797.00p
|
805.60p
|
795.00p
|
796.40p
|
1,563,259
|
|
04/09/2024
|
794.80p
|
811.60p
|
785.80p
|
803.20p
|
2,107,390
|
|
03/09/2024
|
824.00p
|
831.40p
|
810.00p
|
811.60p
|
2,139,645
|
|
02/09/2024
|
833.60p
|
837.40p
|
823.60p
|
828.00p
|
1,382,938
|
|
30/08/2024
|
825.20p
|
838.20p
|
821.04p
|
828.00p
|
2,057,853
|
|
29/08/2024
|
820.00p
|
831.80p
|
810.76p
|
826.60p
|
1,929,445
|
|
28/08/2024
|
827.20p
|
832.00p
|
817.20p
|
817.20p
|
1,732,464
|
|
27/08/2024
|
854.60p
|
854.60p
|
816.60p
|
826.20p
|
3,276,193
|
|
26/08/2024
|
867.20p
|
873.80p
|
861.00p
|
861.00p
|
1,906,047
|
|
23/08/2024
|
867.20p
|
873.80p
|
861.00p
|
861.00p
|
1,906,047
|
|
22/08/2024
|
867.20p
|
873.80p
|
861.00p
|
861.00p
|
1,906,047
|
|
21/08/2024
|
860.40p
|
869.40p
|
858.75p
|
864.20p
|
1,569,591
|
|
20/08/2024
|
866.00p
|
873.20p
|
860.09p
|
863.00p
|
2,169,650
|
|
19/08/2024
|
856.80p
|
864.26p
|
851.11p
|
855.40p
|
676,532
|
|
16/08/2024
|
860.20p
|
863.60p
|
836.60p
|
855.40p
|
1,529,855
|
|
15/08/2024
|
840.20p
|
861.40p
|
833.80p
|
859.80p
|
1,790,583
|
|
14/08/2024
|
841.00p
|
847.00p
|
829.80p
|
838.00p
|
2,282,205
|
|
13/08/2024
|
828.20p
|
839.03p
|
819.40p
|
832.40p
|
1,123,790
|
|
12/08/2024
|
823.80p
|
831.60p
|
818.10p
|
824.60p
|
4,464,502
|
|
09/08/2024
|
825.60p
|
831.00p
|
814.80p
|
826.00p
|
1,592,947
|
|
08/08/2024
|
812.00p
|
824.62p
|
794.99p
|
824.20p
|
1,738,230
|
|
07/08/2024
|
811.40p
|
829.00p
|
806.93p
|
825.00p
|
2,433,296
|
|
06/08/2024
|
774.80p
|
806.00p
|
768.16p
|
806.00p
|
4,953,862
|
|
05/08/2024
|
772.60p
|
781.20p
|
733.43p
|
768.00p
|
8,070,127
|
|
02/08/2024
|
829.00p
|
830.00p
|
801.41p
|
813.20p
|
3,748,095
|
|
01/08/2024
|
872.20p
|
876.60p
|
839.00p
|
851.60p
|
1,878,413
|
|
31/07/2024
|
861.00p
|
866.00p
|
850.61p
|
864.60p
|
1,761,393
|
|
30/07/2024
|
847.00p
|
857.95p
|
845.00p
|
846.20p
|
2,020,156
|
|
29/07/2024
|
858.00p
|
863.40p
|
847.80p
|
847.80p
|
2,090,196
|
|
26/07/2024
|
847.20p
|
856.60p
|
844.14p
|
845.40p
|
1,257,689
|
|
25/07/2024
|
841.60p
|
848.60p
|
831.80p
|
845.40p
|
2,360,449
|
|
24/07/2024
|
867.80p
|
871.00p
|
849.60p
|
852.60p
|
1,431,238
|
|
23/07/2024
|
873.00p
|
882.17p
|
866.80p
|
878.40p
|
2,243,162
|
|
22/07/2024
|
867.00p
|
879.80p
|
863.76p
|
874.80p
|
1,930,114
|
|
19/07/2024
|
859.60p
|
869.80p
|
854.20p
|
863.60p
|
2,482,081
|
|
18/07/2024
|
867.00p
|
879.20p
|
859.40p
|
862.60p
|
2,122,113
|
|
17/07/2024
|
890.20p
|
892.60p
|
864.54p
|
864.60p
|
1,962,848
|
|
16/07/2024
|
892.00p
|
902.20p
|
886.60p
|
893.20p
|
1,293,039
|
|
15/07/2024
|
896.60p
|
905.40p
|
891.20p
|
896.80p
|
1,333,256
|
|
12/07/2024
|
903.00p
|
910.40p
|
892.80p
|
900.00p
|
1,806,293
|
|
11/07/2024
|
900.80p
|
911.00p
|
894.60p
|
904.80p
|
2,081,479
|
|
10/07/2024
|
895.40p
|
904.20p
|
888.60p
|
900.00p
|
2,009,231
|
|
09/07/2024
|
895.00p
|
900.80p
|
890.00p
|
894.00p
|
2,439,736
|
|
08/07/2024
|
885.60p
|
896.40p
|
880.20p
|
894.60p
|
1,955,476
|
|
05/07/2024
|
894.00p
|
897.00p
|
885.20p
|
889.00p
|
1,966,500
|
|
04/07/2024
|
894.40p
|
899.80p
|
885.20p
|
890.60p
|
1,792,199
|
|
03/07/2024
|
892.00p
|
898.40p
|
888.20p
|
890.60p
|
2,110,808
|
|
02/07/2024
|
882.80p
|
891.80p
|
877.40p
|
890.00p
|
2,798,177
|
|
01/07/2024
|
882.20p
|
889.60p
|
875.99p
|
886.40p
|
2,440,761
|
|
28/06/2024
|
893.60p
|
895.00p
|
883.60p
|
884.20p
|
2,114,949
|
|
27/06/2024
|
886.80p
|
893.80p
|
880.45p
|
890.00p
|
2,465,895
|
|
26/06/2024
|
886.40p
|
888.40p
|
872.00p
|
888.40p
|
3,046,254
|
|
25/06/2024
|
879.20p
|
891.80p
|
869.00p
|
877.80p
|
2,119,557
|
|
24/06/2024
|
884.40p
|
903.00p
|
879.00p
|
886.40p
|
1,953,773
|
|
21/06/2024
|
885.80p
|
903.00p
|
877.89p
|
888.60p
|
3,065,914
|
|
20/06/2024
|
882.00p
|
897.60p
|
878.90p
|
897.60p
|
2,148,785
|
|
19/06/2024
|
898.00p
|
901.00p
|
877.20p
|
877.40p
|
2,332,479
|
|
18/06/2024
|
897.20p
|
901.00p
|
890.00p
|
897.00p
|
2,395,091
|
|
17/06/2024
|
907.00p
|
907.00p
|
889.45p
|
890.00p
|
2,569,112
|
|
14/06/2024
|
900.00p
|
903.20p
|
887.00p
|
900.20p
|
1,652,296
|
|
13/06/2024
|
902.60p
|
904.32p
|
885.20p
|
899.40p
|
2,864,699
|
|
12/06/2024
|
896.00p
|
905.60p
|
887.80p
|
903.00p
|
2,217,629
|
|
11/06/2024
|
901.40p
|
908.00p
|
882.60p
|
892.20p
|
1,914,457
|
|
10/06/2024
|
891.00p
|
900.00p
|
885.60p
|
893.40p
|
2,146,200
|
|
07/06/2024
|
905.60p
|
911.20p
|
879.80p
|
894.60p
|
1,258,055
|
|
06/06/2024
|
905.80p
|
912.60p
|
890.50p
|
904.20p
|
2,117,355
|
|
05/06/2024
|
886.80p
|
900.40p
|
881.80p
|
900.40p
|
1,769,487
|
|
04/06/2024
|
873.80p
|
887.20p
|
870.73p
|
881.20p
|
3,831,974
|
|
03/06/2024
|
889.60p
|
892.40p
|
871.40p
|
872.60p
|
1,635,279
|
|
31/05/2024
|
881.00p
|
890.40p
|
874.80p
|
878.00p
|
1,731,854
|
|
30/05/2024
|
876.40p
|
889.12p
|
869.00p
|
885.00p
|
2,429,466
|
|
29/05/2024
|
880.40p
|
888.00p
|
874.00p
|
882.20p
|
2,472,410
|
|
28/05/2024
|
902.80p
|
908.40p
|
882.60p
|
882.60p
|
1,931,379
|
|
27/05/2024
|
893.80p
|
946.10p
|
882.20p
|
901.00p
|
1,793,010
|
|
24/05/2024
|
893.80p
|
946.10p
|
882.20p
|
901.00p
|
1,793,010
|
|
23/05/2024
|
875.80p
|
900.00p
|
875.80p
|
900.00p
|
2,342,950
|
|
22/05/2024
|
869.60p
|
877.80p
|
864.20p
|
870.00p
|
2,240,884
|
|
21/05/2024
|
879.20p
|
894.60p
|
864.60p
|
870.80p
|
1,940,471
|
|
20/05/2024
|
899.20p
|
899.20p
|
873.69p
|
889.20p
|
1,874,705
|
|
17/05/2024
|
895.00p
|
896.80p
|
887.40p
|
887.40p
|
1,499,353
|
|
16/05/2024
|
897.60p
|
902.60p
|
891.00p
|
894.60p
|
1,541,949
|
|
15/05/2024
|
879.00p
|
899.00p
|
873.20p
|
896.80p
|
1,873,920
|
|
14/05/2024
|
881.80p
|
888.00p
|
842.80p
|
879.80p
|
2,089,930
|
|
13/05/2024
|
880.20p
|
886.40p
|
878.20p
|
878.20p
|
1,199,465
|
|
10/05/2024
|
891.20p
|
899.80p
|
882.98p
|
884.40p
|
1,597,454
|
|
09/05/2024
|
889.20p
|
895.40p
|
880.00p
|
894.00p
|
1,415,291
|
|
08/05/2024
|
892.80p
|
897.40p
|
887.91p
|
893.00p
|
72,114,179
|
|
07/05/2024
|
894.00p
|
898.80p
|
879.25p
|
894.40p
|
1,948,997
|
|
06/05/2024
|
864.00p
|
891.00p
|
860.60p
|
878.80p
|
3,335,467
|
|
03/05/2024
|
864.00p
|
891.00p
|
860.60p
|
878.80p
|
3,333,880
|
|
02/05/2024
|
830.40p
|
861.60p
|
830.40p
|
857.60p
|
3,006,246
|
|
01/05/2024
|
831.20p
|
840.60p
|
827.00p
|
833.80p
|
1,054,166
|
|
30/04/2024
|
836.60p
|
848.80p
|
829.20p
|
842.60p
|
1,795,577
|
|
29/04/2024
|
832.00p
|
847.40p
|
832.00p
|
833.20p
|
1,671,006
|
|
26/04/2024
|
841.00p
|
846.40p
|
826.80p
|
834.40p
|
1,708,654
|
|
25/04/2024
|
828.40p
|
829.64p
|
809.60p
|
822.60p
|
3,082,715
|
|
24/04/2024
|
834.20p
|
873.20p
|
833.20p
|
833.40p
|
2,931,975
|
|
23/04/2024
|
828.20p
|
830.20p
|
819.20p
|
827.20p
|
1,850,282
|
|
22/04/2024
|
820.40p
|
820.40p
|
805.40p
|
812.00p
|
1,978,383
|
|
19/04/2024
|
810.00p
|
824.20p
|
797.00p
|
810.00p
|
2,327,963
|
|
18/04/2024
|
832.40p
|
832.40p
|
811.89p
|
824.20p
|
1,744,948
|
|
17/04/2024
|
826.00p
|
834.40p
|
820.80p
|
827.40p
|
1,834,902
|
|
16/04/2024
|
845.20p
|
849.60p
|
825.40p
|
834.60p
|
2,139,578
|
|
15/04/2024
|
850.00p
|
876.60p
|
848.12p
|
866.20p
|
2,219,115
|
|
12/04/2024
|
862.80p
|
883.27p
|
857.60p
|
861.20p
|
2,519,051
|
|
11/04/2024
|
871.20p
|
878.80p
|
849.00p
|
852.20p
|
2,575,941
|
|
10/04/2024
|
883.40p
|
891.27p
|
869.63p
|
871.40p
|
2,866,782
|
|
09/04/2024
|
879.40p
|
881.60p
|
871.20p
|
876.20p
|
3,177,669
|
|
08/04/2024
|
859.80p
|
884.00p
|
856.20p
|
884.00p
|
3,088,387
|
|
05/04/2024
|
864.40p
|
872.80p
|
857.20p
|
857.60p
|
2,367,371
|
|
04/04/2024
|
870.00p
|
884.20p
|
860.60p
|
884.00p
|
4,249,144
|
|
03/04/2024
|
866.60p
|
877.40p
|
850.00p
|
874.00p
|
3,704,970
|
|
02/04/2024
|
895.80p
|
899.20p
|
866.00p
|
866.00p
|
2,807,730
|
|
01/04/2024
|
886.60p
|
894.60p
|
881.00p
|
894.00p
|
12,222,438
|
|
29/03/2024
|
886.60p
|
894.60p
|
881.00p
|
894.00p
|
12,222,438
|
|
28/03/2024
|
886.60p
|
894.60p
|
881.00p
|
894.00p
|
12,222,438
|
|
27/03/2024
|
885.60p
|
885.60p
|
872.40p
|
884.40p
|
2,845,376
|
|
26/03/2024
|
877.60p
|
884.61p
|
870.21p
|
884.40p
|
2,992,794
|
|
25/03/2024
|
879.20p
|
882.60p
|
866.80p
|
875.80p
|
2,998,637
|
|
22/03/2024
|
862.80p
|
882.00p
|
861.80p
|
878.80p
|
2,228,404
|
|
21/03/2024
|
850.00p
|
877.80p
|
837.44p
|
865.00p
|
2,560,589
|
|
20/03/2024
|
832.00p
|
843.20p
|
828.96p
|
843.20p
|
2,636,922
|
|
19/03/2024
|
828.00p
|
832.07p
|
816.00p
|
830.00p
|
3,305,334
|