Market data

Select a section

Scottish Mortgage Inv Trust

(SMT)
Sector: Closed End Investments
1,026.00p
-13.50p -1.30
Last updated: 17:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 1,034.00p 1,036.50p 1,026.00p 1,026.00p 717,076
03/07/2025 1,035.00p 1,040.50p 1,024.00p 1,039.50p 1,382,121
02/07/2025 1,022.00p 1,038.00p 1,020.94p 1,032.50p 1,945,349
01/07/2025 1,031.50p 1,039.50p 1,021.21p 1,026.00p 6,582,021
30/06/2025 1,034.00p 1,036.50p 1,025.50p 1,034.00p 1,858,999
27/06/2025 1,024.00p 1,039.50p 1,024.00p 1,036.50p 1,725,676
26/06/2025 1,022.00p 1,023.00p 1,010.93p 1,023.00p 1,555,081
25/06/2025 1,007.00p 1,022.50p 1,004.50p 1,022.50p 2,289,450
24/06/2025 996.80p 1,005.50p 995.20p 1,005.00p 1,448,593
23/06/2025 983.20p 992.91p 981.00p 984.80p 1,901,601
20/06/2025 993.00p 999.80p 987.60p 989.20p 3,070,655
19/06/2025 994.80p 1,001.50p 983.80p 991.00p 1,122,859
18/06/2025 1,000.00p 1,007.50p 996.40p 1,002.50p 1,926,971
17/06/2025 994.20p 1,006.50p 990.58p 1,006.50p 7,029,959
16/06/2025 985.00p 1,005.50p 985.00p 1,002.50p 1,330,759
13/06/2025 981.00p 993.40p 976.60p 990.00p 1,025,373
12/06/2025 996.40p 1,005.00p 992.60p 999.80p 913,622
11/06/2025 1,008.00p 1,012.00p 1,005.00p 1,007.00p 1,355,381
10/06/2025 1,005.00p 1,010.50p 999.20p 999.20p 1,281,918
09/06/2025 1,003.50p 1,007.50p 999.80p 1,005.50p 1,332,630
06/06/2025 1,001.00p 1,007.00p 998.30p 1,000.00p 1,099,162
05/06/2025 998.20p 1,008.50p 992.52p 1,006.50p 1,451,970
04/06/2025 994.00p 1,003.00p 988.76p 1,003.00p 1,496,994
03/06/2025 987.00p 996.20p 981.49p 987.20p 1,901,786
02/06/2025 978.80p 984.60p 972.40p 979.80p 1,278,292
30/05/2025 983.00p 993.84p 979.80p 984.60p 1,317,573
29/05/2025 1,000.00p 1,003.50p 982.65p 994.40p 1,320,350
28/05/2025 995.80p 998.00p 986.70p 992.00p 1,192,970
27/05/2025 1,000.00p 1,001.00p 984.96p 989.40p 1,165,454
26/05/2025 999.40p 999.40p 964.00p 986.60p 1,746,602
23/05/2025 999.40p 999.40p 964.00p 986.60p 1,746,514
22/05/2025 986.80p 991.80p 978.60p 988.20p 1,497,557
21/05/2025 988.20p 997.20p 982.88p 994.00p 1,566,305
20/05/2025 997.80p 1,002.00p 995.80p 996.00p 1,483,098
19/05/2025 996.20p 1,002.00p 984.40p 1,000.00p 1,698,522
16/05/2025 995.00p 1,013.00p 990.80p 1,010.50p 3,078,145
15/05/2025 995.40p 1,004.59p 988.80p 991.20p 1,814,524
14/05/2025 987.20p 1,004.00p 982.40p 1,004.00p 2,464,759
13/05/2025 987.80p 997.47p 979.71p 994.00p 2,036,995
12/05/2025 969.00p 994.60p 964.40p 985.40p 1,996,319
09/05/2025 957.20p 959.40p 946.38p 947.60p 1,403,894
08/05/2025 937.20p 955.20p 937.20p 947.40p 1,342,819
07/05/2025 928.20p 932.40p 922.00p 924.00p 1,686,596
06/05/2025 930.00p 939.40p 920.80p 929.20p 1,889,082
05/05/2025 914.80p 947.00p 914.80p 944.40p 1,437,789
02/05/2025 914.80p 947.00p 914.80p 944.40p 1,437,768
01/05/2025 921.00p 933.13p 915.80p 922.00p 1,006,867
30/04/2025 905.60p 916.80p 898.00p 899.80p 1,866,691
29/04/2025 909.60p 911.60p 898.97p 906.40p 1,272,866
28/04/2025 908.60p 911.40p 896.40p 897.60p 1,402,626
25/04/2025 899.00p 907.00p 892.20p 902.60p 1,968,286
24/04/2025 872.80p 891.20p 865.00p 888.80p 3,951,980
23/04/2025 872.80p 891.60p 872.80p 879.00p 3,973,885
22/04/2025 860.60p 863.35p 843.43p 853.60p 1,858,555
21/04/2025 874.80p 874.80p 859.54p 865.00p 5,005,567
18/04/2025 874.80p 874.80p 859.54p 865.00p 5,005,567
17/04/2025 874.80p 874.80p 859.54p 865.00p 5,005,567
16/04/2025 868.00p 878.20p 857.86p 873.00p 2,394,965
15/04/2025 872.00p 888.09p 867.80p 884.00p 1,956,016
14/04/2025 888.00p 894.27p 873.60p 881.00p 2,208,193
11/04/2025 870.60p 874.00p 844.60p 863.60p 2,241,094
10/04/2025 916.00p 950.00p 857.20p 859.20p 4,978,234
09/04/2025 823.60p 844.60p 806.78p 833.00p 2,530,563
08/04/2025 828.40p 872.80p 823.60p 857.00p 4,108,883
07/04/2025 801.60p 859.00p 778.14p 815.20p 6,690,424
04/04/2025 894.00p 896.40p 834.40p 855.40p 4,789,249
03/04/2025 916.80p 919.60p 888.44p 899.00p 3,113,120
02/04/2025 943.00p 949.00p 926.67p 942.40p 1,613,279
01/04/2025 950.60p 955.00p 939.48p 950.80p 1,513,754
31/03/2025 944.60p 949.28p 920.80p 943.40p 2,802,682
28/03/2025 970.20p 975.60p 955.80p 960.80p 1,718,445
27/03/2025 973.00p 980.00p 958.34p 977.60p 2,174,353
26/03/2025 992.40p 998.80p 978.60p 980.60p 2,204,715
25/03/2025 988.20p 998.07p 986.20p 990.20p 1,847,098
24/03/2025 985.00p 994.60p 980.03p 991.20p 1,865,355
21/03/2025 965.80p 974.40p 958.00p 965.60p 4,370,162
20/03/2025 972.00p 983.00p 964.20p 975.60p 1,658,577
19/03/2025 959.60p 971.40p 953.23p 971.20p 1,594,594
18/03/2025 974.00p 980.66p 951.40p 960.00p 1,894,501
17/03/2025 952.60p 973.20p 952.40p 971.00p 2,012,521
14/03/2025 941.60p 971.20p 940.00p 967.60p 1,833,355
13/03/2025 952.00p 956.60p 934.56p 939.80p 1,827,869
12/03/2025 950.00p 967.40p 943.60p 960.80p 1,888,256
11/03/2025 950.00p 962.40p 935.14p 944.20p 2,766,742
10/03/2025 984.60p 984.60p 945.60p 960.00p 2,436,009
07/03/2025 987.80p 991.20p 972.60p 976.20p 2,113,428
06/03/2025 1,011.00p 1,011.00p 973.42p 1,000.00p 2,857,321
05/03/2025 993.00p 1,007.00p 988.80p 996.20p 3,631,891
04/03/2025 1,007.50p 1,013.50p 968.48p 970.00p 4,757,240
03/03/2025 1,045.50p 1,055.00p 1,031.50p 1,034.00p 1,546,770
28/02/2025 1,036.50p 1,047.00p 1,023.00p 1,042.00p 2,639,071
27/02/2025 1,060.50p 1,069.50p 1,043.88p 1,065.50p 1,722,436
26/02/2025 1,043.00p 1,072.50p 1,042.00p 1,069.50p 2,136,568
25/02/2025 1,052.50p 1,069.00p 1,036.10p 1,039.50p 2,613,912
24/02/2025 1,097.00p 1,100.00p 1,065.00p 1,074.00p 2,381,225
21/02/2025 1,103.00p 1,122.00p 1,101.88p 1,108.00p 1,956,928
20/02/2025 1,120.00p 1,121.00p 1,099.00p 1,105.00p 4,281,985
19/02/2025 1,114.50p 1,125.70p 1,112.00p 1,125.00p 1,999,510
18/02/2025 1,136.00p 1,142.50p 1,117.50p 1,117.50p 2,275,373
17/02/2025 1,137.00p 1,142.50p 1,132.00p 1,132.00p 1,475,961
14/02/2025 1,110.00p 1,135.00p 1,110.00p 1,133.00p 2,362,821
13/02/2025 1,105.00p 1,121.00p 1,099.00p 1,119.00p 1,937,252
12/02/2025 1,100.00p 1,106.50p 1,089.00p 1,097.00p 3,629,380
11/02/2025 1,099.00p 1,107.85p 1,096.50p 1,107.00p 1,543,293
10/02/2025 1,085.50p 1,111.00p 1,085.50p 1,104.00p 1,761,983
07/02/2025 1,085.00p 1,101.00p 1,081.50p 1,089.00p 2,121,229
06/02/2025 1,085.00p 1,099.00p 1,076.00p 1,083.50p 1,954,848
05/02/2025 1,054.00p 1,083.50p 1,051.50p 1,083.50p 1,804,852
04/02/2025 1,043.00p 1,068.00p 1,041.00p 1,041.50p 1,523,415
03/02/2025 1,045.50p 1,065.50p 1,032.00p 1,041.50p 3,351,991
31/01/2025 1,085.50p 1,088.00p 1,079.79p 1,085.50p 4,093,475
30/01/2025 1,062.50p 1,079.00p 1,061.00p 1,072.00p 3,784,776
29/01/2025 1,048.50p 1,072.00p 1,048.50p 1,042.00p 1,685,152
28/01/2025 1,014.00p 1,042.50p 1,005.52p 1,042.00p 2,823,948
27/01/2025 1,040.50p 1,042.99p 993.20p 1,004.50p 4,330,640
24/01/2025 1,064.50p 1,066.00p 1,058.41p 1,059.00p 1,438,076
23/01/2025 1,077.00p 1,077.50p 1,060.00p 1,061.00p 3,843,895
22/01/2025 1,059.50p 1,078.17p 1,056.21p 1,075.00p 4,779,421
21/01/2025 1,044.50p 1,055.50p 1,041.50p 1,055.00p 4,064,691
20/01/2025 1,040.50p 1,048.50p 1,032.50p 1,042.50p 1,849,806
17/01/2025 1,020.50p 1,046.00p 1,017.00p 1,046.00p 4,731,517
16/01/2025 1,017.00p 1,027.00p 1,015.70p 1,012.50p 1,564,779
15/01/2025 993.00p 1,017.15p 987.40p 1,012.50p 1,606,776
14/01/2025 986.20p 1,005.20p 986.00p 990.20p 1,893,400
13/01/2025 992.20p 992.20p 977.00p 986.60p 2,345,093
10/01/2025 982.60p 996.80p 982.60p 996.80p 2,471,321
09/01/2025 987.60p 996.20p 987.60p 988.20p 975,959
08/01/2025 981.00p 993.60p 981.00p 991.20p 1,902,803
07/01/2025 991.00p 994.95p 978.26p 985.20p 2,099,668
06/01/2025 976.40p 993.60p 975.00p 992.80p 2,285,962

Market data

Select a section