1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

940.20p+0.40 (+0.04%)20 Dec 2024, 18:41
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
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
Nov 6, 2024898.60p902.80p887.80p887.80p2,525,438
Nov 5, 2024876.60p880.00p869.60p878.00p1,194,309
Nov 4, 2024868.00p878.00p865.60p876.00p1,706,692
Nov 1, 2024867.20p874.00p863.60p873.40p1,546,834
Oct 31, 2024860.00p868.80p857.00p867.00p1,456,188
Oct 30, 2024860.60p878.20p860.60p873.60p2,405,005
Oct 29, 2024879.00p880.00p864.60p867.00p3,104,153
Oct 28, 2024879.60p879.80p869.20p878.00p3,865,846
Oct 25, 2024862.00p878.40p858.00p877.00p2,672,113
Oct 24, 2024852.00p866.20p848.40p862.40p2,916,281
Oct 23, 2024850.20p855.60p846.80p850.40p2,773,858
Oct 22, 2024846.20p859.00p844.70p854.00p3,456,561
Oct 21, 2024857.20p857.20p846.20p846.20p2,789,000
Oct 18, 2024851.80p864.80p845.00p857.20p2,141,957
Oct 17, 2024845.20p864.60p845.20p862.20p2,766,949
Oct 16, 2024851.60p851.60p841.15p847.00p2,628,288
Oct 15, 2024858.20p862.60p835.00p844.20p2,821,144
Oct 14, 2024859.20p866.05p851.89p862.00p2,638,068
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.