1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

874.80p+11.20 (+1.30%)22 Jul 2024, 16:49
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
Jul 19, 2024859.60p869.80p854.20p863.60p2,482,076
Jul 18, 2024867.00p879.20p859.40p862.60p2,122,116
Jul 17, 2024890.20p892.60p864.54p864.60p1,962,865
Jul 16, 2024892.00p902.20p886.60p893.20p1,293,054
Jul 15, 2024896.60p905.40p891.20p896.80p1,333,359
Jul 12, 2024903.00p910.40p892.80p900.00p1,806,293
Jul 11, 2024900.80p911.00p894.60p904.80p2,081,490
Jul 10, 2024895.40p904.20p888.60p900.00p2,009,233
Jul 9, 2024895.00p900.80p890.00p894.00p2,439,738
Jul 8, 2024885.60p896.40p880.20p894.60p1,956,658
Jul 5, 2024894.00p897.00p885.20p889.00p1,966,555
Jul 4, 2024894.40p899.80p885.20p890.60p1,792,200
Jul 3, 2024892.00p898.40p888.20p890.60p2,110,813
Jul 2, 2024882.80p891.80p877.40p890.00p2,798,180
Jul 1, 2024882.20p889.60p875.99p886.40p2,440,962
Jun 28, 2024893.60p895.00p883.60p884.20p2,114,953
Jun 27, 2024886.80p893.80p880.45p890.00p2,465,900
Jun 26, 2024886.40p888.40p872.00p888.40p3,046,509
Jun 25, 2024879.20p891.80p869.00p877.80p2,119,562
Jun 24, 2024884.40p903.00p879.00p886.40p1,953,773
Jun 21, 2024885.80p903.00p877.88p888.60p3,066,057
Jun 20, 2024882.00p897.60p878.90p897.60p2,148,786
Jun 19, 2024898.00p901.00p877.20p877.40p2,332,482
Jun 18, 2024897.20p901.00p890.00p897.00p2,395,093
Jun 17, 2024907.00p907.00p889.45p890.00p2,569,114
Jun 14, 2024900.00p903.20p887.00p900.20p1,652,299
Jun 13, 2024902.60p904.32p885.20p899.40p2,864,700
Jun 12, 2024896.00p905.60p887.80p903.00p2,218,207
Jun 11, 2024901.40p908.00p882.60p892.20p1,914,461
Jun 10, 2024891.00p900.00p885.60p893.40p2,146,203
Jun 7, 2024905.60p911.20p879.80p894.60p1,258,056
Jun 6, 2024905.80p912.60p890.50p904.20p2,117,619
Jun 5, 2024886.80p900.40p881.80p900.40p1,769,492
Jun 4, 2024873.80p887.20p870.73p881.20p3,832,100
Jun 3, 2024889.60p892.40p871.40p872.60p1,635,292
May 31, 2024881.00p890.40p874.80p878.00p1,731,857
May 30, 2024876.40p889.12p869.00p885.00p2,429,465
May 29, 2024880.40p888.00p874.00p882.20p2,472,414
May 28, 2024902.80p908.40p882.60p882.60p1,931,419
May 24, 2024893.80p946.10p882.20p901.00p1,793,017
May 23, 2024875.80p900.00p875.80p900.00p2,342,966
May 22, 2024869.60p877.80p864.20p870.00p4,211,094
May 21, 2024879.20p894.60p864.60p870.80p1,940,474
May 20, 2024899.20p899.20p873.69p889.20p1,874,710
May 17, 2024895.00p896.80p887.40p887.40p1,499,358
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
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11