Shares Magazine
940.84p-19.96 (-2.08%)31 Mar 2025, 11:01
Scottish Mortgage Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1114.50p | 1125.70p | 1112.00p | 1125.00p | 1,999,519 |
| Feb 18, 2025 | 1136.00p | 1142.50p | 1117.50p | 1117.50p | 2,275,378 |
| Feb 17, 2025 | 1137.00p | 1142.50p | 1132.00p | 1132.00p | 1,475,965 |
| Feb 14, 2025 | 1110.00p | 1135.00p | 1110.00p | 1133.00p | 2,362,845 |
| Feb 13, 2025 | 1105.00p | 1121.00p | 1099.00p | 1119.00p | 1,937,526 |
| Feb 12, 2025 | 1100.00p | 1106.50p | 1089.00p | 1097.00p | 3,629,383 |
| Feb 11, 2025 | 1099.00p | 1107.85p | 1096.50p | 1107.00p | 1,543,314 |
| Feb 10, 2025 | 1085.50p | 1111.00p | 1085.50p | 1104.00p | 1,762,619 |
| Feb 7, 2025 | 1085.00p | 1101.00p | 1081.50p | 1089.00p | 2,121,252 |
| Feb 6, 2025 | 1085.00p | 1099.00p | 1076.00p | 1087.50p | 1,954,870 |
| Feb 5, 2025 | 1054.00p | 1083.50p | 1051.50p | 1083.50p | 1,805,170 |
| Feb 4, 2025 | 1043.00p | 1068.00p | 1041.00p | 1067.50p | 1,527,171 |
| Feb 3, 2025 | 1045.50p | 1065.50p | 1032.00p | 1041.50p | 3,351,991 |
| Jan 31, 2025 | 1085.50p | 1088.00p | 1079.79p | 1085.50p | 4,093,476 |
| Jan 30, 2025 | 1062.50p | 1079.00p | 1061.00p | 1072.00p | 3,784,775 |
| Jan 29, 2025 | 1048.50p | 1072.00p | 1048.50p | 1056.00p | 1,685,150 |
| Jan 28, 2025 | 1014.00p | 1042.50p | 1005.52p | 1042.00p | 2,824,037 |
| Jan 27, 2025 | 1040.50p | 1042.99p | 993.20p | 1004.50p | 4,330,642 |
| Jan 24, 2025 | 1064.50p | 1066.00p | 1058.41p | 1059.00p | 1,438,080 |
| Jan 23, 2025 | 1077.00p | 1077.50p | 1060.00p | 1061.00p | 3,844,205 |
| Jan 22, 2025 | 1059.50p | 1078.16p | 1056.21p | 1075.00p | 4,779,528 |
| Jan 21, 2025 | 1044.50p | 1055.50p | 1041.50p | 1055.00p | 4,064,689 |
| Jan 20, 2025 | 1040.50p | 1048.50p | 1032.50p | 1042.50p | 1,849,815 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.15 | 10.57 |
| Moonpig Group PLC | 211.77 | 2.55 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,859.16 | 1.17 |
| Energean PLC | 879.50 | 1.09 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 464.20 | -6.75 |
| International Consolidated Airlines Group S.A. | 261.90 | -6.23 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.80 | -5.27 |