1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

1,055.00p+12.50 (+1.20%)21 Jan 2025, 16:41
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
Jan 20, 20251040.50p1048.50p1032.50p1042.50p1,849,815
Jan 17, 20251020.50p1046.00p1017.00p1046.00p4,731,519
Jan 16, 20251017.00p1027.00p1015.70p1021.00p1,564,779
Jan 15, 2025993.00p1017.15p987.40p1012.50p1,606,777
Jan 14, 2025986.20p1005.20p986.00p990.20p1,893,418
Jan 13, 2025992.20p992.20p977.00p986.60p2,345,187
Jan 10, 2025982.60p996.80p982.60p996.80p2,471,322
Jan 9, 2025987.60p996.20p987.60p988.20p975,957
Jan 8, 2025981.00p993.60p981.00p991.20p1,902,803
Jan 7, 2025991.00p994.95p978.26p985.20p2,099,669
Jan 6, 2025976.40p993.60p975.00p992.80p2,285,970
Jan 3, 2025967.00p975.00p958.74p971.40p1,690,268
Jan 2, 2025950.40p968.20p948.40p961.60p1,509,231
Dec 31, 2024927.00p956.00p927.00p955.00p1,161,644
Dec 30, 2024954.00p954.00p929.10p939.40p1,206,977
Dec 27, 2024947.80p958.00p941.00p947.40p1,029,226
Dec 24, 2024942.00p955.00p936.40p953.60p1,400,425
Dec 23, 2024943.80p950.62p936.01p947.00p1,421,076
Dec 20, 2024932.00p948.40p921.00p940.20p5,065,537
Dec 19, 2024944.00p944.00p920.00p939.80p1,945,849
Dec 18, 2024953.00p961.40p953.00p957.00p2,040,077
Dec 17, 2024959.00p962.11p951.00p951.20p3,822,911
Dec 16, 2024972.00p972.40p959.60p959.60p1,780,294
Dec 13, 2024974.20p984.60p967.60p972.20p2,214,842
Dec 12, 2024958.00p984.20p958.00p975.20p3,920,949
Dec 11, 2024960.00p969.55p958.60p958.60p2,565,290
Dec 10, 2024970.00p977.20p970.00p970.40p1,191,224
Dec 9, 2024972.40p987.60p972.40p975.40p1,611,857
Dec 6, 2024970.80p974.00p961.80p972.20p1,315,480
Dec 5, 2024982.60p982.80p965.60p966.40p1,786,464
Dec 4, 2024973.00p983.60p966.70p983.60p1,611,269
Dec 3, 2024954.40p970.80p954.40p970.20p1,711,028
Dec 2, 2024945.40p961.00p943.94p959.80p1,544,701
Nov 29, 2024946.20p951.00p941.00p942.80p1,708,464
Nov 28, 2024942.20p949.00p942.20p948.40p2,623,996
Nov 27, 2024945.80p945.80p936.37p944.80p1,518,935
Nov 26, 2024931.40p948.00p930.80p948.00p1,499,817
Nov 25, 2024935.40p946.40p931.00p935.00p1,675,887
Nov 22, 2024926.00p934.40p922.46p929.20p1,484,312
Nov 21, 2024911.00p922.40p908.06p922.40p1,289,317
Nov 20, 2024920.80p922.40p903.81p908.40p1,824,825
Nov 19, 2024920.20p920.20p907.80p912.20p1,672,224
Nov 18, 2024922.40p924.00p909.00p915.00p1,794,131
Nov 15, 2024933.40p937.20p922.00p924.00p1,871,779
Nov 14, 2024943.00p945.20p934.00p942.00p1,459,284
Nov 13, 2024922.40p941.40p921.44p941.00p1,898,742
Nov 12, 2024923.40p932.20p913.53p926.20p2,062,445
Nov 11, 2024915.00p928.60p913.02p927.20p1,990,074
Nov 8, 2024915.40p916.20p898.67p905.60p1,736,419
Nov 7, 2024899.80p913.40p891.80p910.80p3,725,235
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,580.0012.16
Wizz Air Holdings PLC1,433.007.10
Elementis PLC156.006.27
Alpha Group International PLC2,380.005.78
Abrdn PLC147.904.45
Burberry Group PLC1,016.004.44

Fallers

CompanyPrice% Chg
Qinetiq Group PLC387.20-7.94
Marshalls PLC236.50-7.44
W.A.G Payment Solutions PLC80.40-5.19
Greggs PLC2,094.00-4.12
Grainger PLC209.00-3.24
Ferrexpo PLC106.20-2.93
Risers/fallers data from previous trading day. Today's data available from 8:15am.