1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

894.60p-2.20 (-0.25%)16 May 2024, 17:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Scottish Mortgage Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024897.60p902.60p891.00p894.60p1,542,237
May 15, 2024879.00p899.00p873.20p896.80p1,873,923
May 14, 2024881.80p888.00p842.80p879.80p2,089,931
May 13, 2024880.20p886.40p878.20p878.20p1,199,468
May 10, 2024891.20p899.80p882.98p884.40p1,935,364
May 9, 2024889.20p895.40p880.00p894.00p1,415,291
May 8, 2024892.80p897.40p887.91p893.00p72,114,183
May 7, 2024894.00p898.80p879.25p894.40p2,599,773
May 3, 2024864.00p891.00p860.60p878.80p3,335,543
May 2, 2024830.40p861.60p830.40p857.60p3,006,235
May 1, 2024831.20p831.20p831.20p833.80p666,732
Apr 30, 2024836.60p848.80p829.20p842.60p1,799,805
Apr 29, 2024832.00p847.40p832.00p833.20p1,671,002
Apr 26, 2024841.00p846.40p826.80p834.40p1,807,735
Apr 25, 2024828.40p829.64p809.60p822.60p3,278,123
Apr 24, 2024834.20p873.20p833.20p833.40p3,225,349
Apr 23, 2024828.20p830.20p819.20p827.20p1,933,635
Apr 22, 2024820.40p820.40p805.40p812.00p2,131,488
Apr 19, 2024810.00p824.20p797.00p810.00p2,479,265
Apr 18, 2024832.40p832.40p811.89p824.20p1,844,293
Apr 17, 2024826.00p834.40p820.80p827.40p1,932,969
Apr 16, 2024845.20p849.60p825.40p834.60p2,301,494
Apr 15, 2024850.00p876.60p848.12p866.20p2,360,791
Apr 12, 2024862.80p883.27p857.60p861.20p2,640,863
Apr 11, 2024871.20p878.80p849.00p852.20p2,736,629
Apr 10, 2024883.40p891.27p869.63p871.40p2,975,439
Apr 9, 2024879.40p881.60p871.20p876.20p3,288,082
Apr 8, 2024859.80p884.00p856.20p884.00p3,267,427
Apr 5, 2024864.40p872.80p857.20p857.60p2,519,777
Apr 4, 2024870.00p884.20p860.60p884.00p4,624,038
Apr 3, 2024866.60p877.40p850.00p874.00p3,897,419
Apr 2, 2024895.80p899.20p866.00p866.00p3,155,097
Mar 28, 2024886.60p894.60p881.00p894.00p14,701,666
Mar 27, 2024885.60p885.60p872.40p884.40p3,305,718
Mar 26, 2024877.60p884.61p870.21p884.40p3,152,378
Mar 25, 2024879.20p882.60p866.80p875.80p3,052,334
Mar 22, 2024862.80p882.00p861.80p878.80p2,621,824
Mar 21, 2024850.00p877.80p847.78p865.00p2,640,927
Mar 20, 2024832.00p843.20p828.96p843.20p2,734,680
Mar 19, 2024828.00p832.07p816.00p830.00p7,989,220
Mar 18, 2024827.20p833.80p820.45p833.00p3,280,442
Mar 15, 2024795.00p824.20p790.00p824.20p8,000,290
Mar 14, 2024792.20p792.80p780.00p781.00p2,124,751
Mar 13, 2024789.40p796.41p787.23p792.20p1,989,488
Mar 12, 2024797.40p797.40p783.26p790.20p2,455,842
Mar 11, 2024784.80p788.20p776.62p784.00p3,017,791
Mar 8, 2024791.00p796.60p785.80p786.80p3,122,643
Mar 7, 2024794.80p799.00p783.50p791.20p2,278,918
Mar 6, 2024786.60p799.80p785.66p793.40p4,098,195
Mar 5, 2024798.60p802.60p784.20p784.20p2,508,786
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.