1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

917.20p+8.80 (+0.97%)21 Nov 2024, 13:41
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
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
Oct 11, 2024857.00p864.00p837.40p863.40p2,786,520
Oct 10, 2024852.00p855.60p845.64p853.80p2,421,725
Oct 9, 2024851.00p856.20p843.20p855.20p1,617,787
Oct 8, 2024852.80p855.00p839.16p849.00p2,628,792
Oct 7, 2024867.60p867.60p854.00p858.00p2,222,706
Oct 4, 2024854.60p865.80p846.20p859.00p2,509,548
Oct 3, 2024839.00p857.60p834.60p856.00p3,307,712
Oct 2, 2024839.60p844.00p828.34p842.00p2,426,781
Oct 1, 2024838.60p849.15p827.80p834.80p2,388,806
Sep 30, 2024836.40p847.60p835.00p837.00p2,313,928
Sep 27, 2024834.80p845.20p834.80p843.40p2,360,243
Sep 26, 2024841.00p847.80p830.60p831.80p2,532,685
Sep 25, 2024822.00p831.40p817.67p830.40p3,288,962
Sep 24, 2024824.60p824.80p815.07p823.60p1,849,494
Sep 23, 2024816.80p824.00p814.40p814.40p1,486,416
Sep 20, 2024822.00p824.80p814.80p815.80p7,072,461
Sep 19, 2024823.00p833.80p816.08p833.00p1,809,040
Sep 18, 2024812.80p818.00p809.40p809.60p1,462,876
Sep 17, 2024815.60p824.00p805.99p821.20p2,187,115
Sep 16, 2024811.60p819.78p804.53p806.40p1,589,540
Sep 13, 2024813.80p819.80p806.45p818.60p1,724,555
Sep 12, 2024808.20p822.40p803.20p810.20p1,792,181
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,659.006.28
Ninety One PLC164.205.53
Ithaca Energy PLC104.805.01
Grainger PLC230.964.03
Centamin PLC147.503.87
Bytes Technology Group PLC445.003.73

Fallers

CompanyPrice% Chg
Cmc Markets PLC295.50-12.70
Jd Sports Fashion PLC98.60-12.70
Mitie Group PLC102.99-7.22
Petershill Partners PLC238.50-6.29
Urban Logistics Reit PLC105.36-4.04
Auction Technology Group PLC429.00-3.60