Shares Magazine
944.40p+22.40 (+2.43%)02 May 2025, 17:24
Scottish Mortgage Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 914.80p | 947.00p | 914.80p | 944.40p | 1,437,799 |
| May 1, 2025 | 921.00p | 933.13p | 915.80p | 922.00p | 1,007,316 |
| Apr 30, 2025 | 905.60p | 916.80p | 898.00p | 899.80p | 1,866,770 |
| Apr 29, 2025 | 909.60p | 911.60p | 898.97p | 906.40p | 1,272,913 |
| Apr 28, 2025 | 908.60p | 911.40p | 896.40p | 897.60p | 1,402,663 |
| Apr 25, 2025 | 899.00p | 907.00p | 892.20p | 902.60p | 1,968,308 |
| Apr 24, 2025 | 872.80p | 891.20p | 865.00p | 888.80p | 3,954,700 |
| Apr 23, 2025 | 872.80p | 891.60p | 872.80p | 879.00p | 3,974,015 |
| Apr 22, 2025 | 860.60p | 863.35p | 843.43p | 853.60p | 2,502,897 |
| Apr 17, 2025 | 874.80p | 874.80p | 859.54p | 865.00p | 5,005,589 |
| Apr 16, 2025 | 868.00p | 878.20p | 857.86p | 873.00p | 2,394,985 |
| Apr 15, 2025 | 872.00p | 888.09p | 867.80p | 884.00p | 1,956,047 |
| Apr 14, 2025 | 888.00p | 894.27p | 873.60p | 881.00p | 2,208,325 |
| Apr 11, 2025 | 870.60p | 874.00p | 844.60p | 863.60p | 2,241,136 |
| Apr 10, 2025 | 916.00p | 950.00p | 857.20p | 859.20p | 4,978,621 |
| Apr 9, 2025 | 823.60p | 844.60p | 806.77p | 833.00p | 2,530,643 |
| Apr 8, 2025 | 828.40p | 872.80p | 823.60p | 857.00p | 4,109,044 |
| Apr 7, 2025 | 801.60p | 859.00p | 778.14p | 815.20p | 6,690,481 |
| Apr 4, 2025 | 894.00p | 896.40p | 834.40p | 855.40p | 4,789,276 |
| Apr 3, 2025 | 916.80p | 919.60p | 888.44p | 899.00p | 3,114,650 |
| Apr 2, 2025 | 943.00p | 949.00p | 926.67p | 942.40p | 1,613,320 |
| Apr 1, 2025 | 950.60p | 955.00p | 939.48p | 950.80p | 1,513,904 |
| Mar 31, 2025 | 944.60p | 949.28p | 920.80p | 943.40p | 2,802,728 |
| Mar 28, 2025 | 970.20p | 975.60p | 955.80p | 960.80p | 1,726,900 |
| Mar 27, 2025 | 973.00p | 980.00p | 958.34p | 977.60p | 2,174,365 |
| Mar 26, 2025 | 992.40p | 998.80p | 978.60p | 980.60p | 2,213,585 |
| Mar 25, 2025 | 988.20p | 998.07p | 986.20p | 990.20p | 1,847,116 |
| Mar 24, 2025 | 985.00p | 994.60p | 980.03p | 991.20p | 1,865,547 |
| Mar 21, 2025 | 965.80p | 974.40p | 958.00p | 965.60p | 4,370,264 |
| Mar 20, 2025 | 972.00p | 983.00p | 964.20p | 975.60p | 1,658,580 |
| Mar 19, 2025 | 959.60p | 971.40p | 953.23p | 971.20p | 1,595,318 |
| Mar 18, 2025 | 974.00p | 980.66p | 951.40p | 960.00p | 1,894,519 |
| Mar 17, 2025 | 952.60p | 973.20p | 952.40p | 971.00p | 2,012,543 |
| Mar 14, 2025 | 941.60p | 971.20p | 940.00p | 967.60p | 2,617,871 |
| Mar 13, 2025 | 952.00p | 956.60p | 934.56p | 939.80p | 1,827,890 |
| Mar 12, 2025 | 950.00p | 967.40p | 943.60p | 960.80p | 1,888,268 |
| Mar 11, 2025 | 950.00p | 962.40p | 935.14p | 944.20p | 2,766,965 |
| Mar 10, 2025 | 984.60p | 984.60p | 945.60p | 960.00p | 2,436,924 |
| Mar 7, 2025 | 987.80p | 991.20p | 972.60p | 976.20p | 2,113,560 |
| Mar 6, 2025 | 1011.00p | 1011.00p | 973.42p | 1000.00p | 2,857,338 |
| Mar 5, 2025 | 993.00p | 1007.00p | 988.80p | 996.20p | 3,631,961 |
| Mar 4, 2025 | 1007.50p | 1013.50p | 968.48p | 970.00p | 4,757,361 |
| Mar 3, 2025 | 1045.50p | 1055.00p | 1031.50p | 1034.00p | 1,548,278 |
| Feb 28, 2025 | 1036.50p | 1047.00p | 1023.00p | 1042.00p | 2,639,074 |
| Feb 27, 2025 | 1060.50p | 1069.50p | 1043.88p | 1065.50p | 1,722,454 |
| Feb 26, 2025 | 1043.00p | 1072.50p | 1042.00p | 1069.50p | 2,136,577 |
| Feb 25, 2025 | 1052.50p | 1069.00p | 1036.10p | 1039.50p | 2,613,936 |
| Feb 24, 2025 | 1097.00p | 1100.00p | 1065.00p | 1074.00p | 2,381,239 |
| Feb 21, 2025 | 1103.00p | 1122.00p | 1101.88p | 1108.00p | 1,956,963 |
| Feb 20, 2025 | 1120.00p | 1121.00p | 1099.00p | 1105.00p | 4,282,036 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.