Shares Magazine
1,067.50p+17.00 (+1.62%)17 Jul 2025, 18:56
Scottish Mortgage Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 1063.50p | 1072.03p | 1058.25p | 1067.50p | 1,606,371 |
| Jul 16, 2025 | 1050.00p | 1057.50p | 1048.00p | 1050.50p | 2,268,673 |
| Jul 15, 2025 | 1058.50p | 1058.50p | 1052.50p | 1053.00p | 1,443,951 |
| Jul 14, 2025 | 1038.50p | 1049.50p | 1036.00p | 1049.50p | 1,513,879 |
| Jul 11, 2025 | 1046.00p | 1050.08p | 1040.00p | 1045.50p | 1,374,500 |
| Jul 10, 2025 | 1032.50p | 1056.00p | 1032.50p | 1046.00p | 1,382,698 |
| Jul 9, 2025 | 1042.00p | 1048.00p | 1037.00p | 1043.50p | 1,537,536 |
| Jul 8, 2025 | 1029.00p | 1044.18p | 1029.00p | 1041.00p | 4,649,742 |
| Jul 7, 2025 | 1025.00p | 1043.50p | 1023.00p | 1031.50p | 7,742,995 |
| Jul 4, 2025 | 1034.00p | 1036.50p | 1026.00p | 1026.00p | 717,098 |
| Jul 3, 2025 | 1035.00p | 1040.50p | 1024.00p | 1039.50p | 1,384,233 |
| Jul 2, 2025 | 1022.00p | 1038.00p | 1020.93p | 1032.50p | 1,945,436 |
| Jul 1, 2025 | 1031.50p | 1039.50p | 1021.21p | 1026.00p | 6,582,076 |
| Jun 30, 2025 | 1034.00p | 1036.50p | 1025.50p | 1034.00p | 1,859,054 |
| Jun 27, 2025 | 1024.00p | 1039.50p | 1024.00p | 1036.50p | 1,725,704 |
| Jun 26, 2025 | 1022.00p | 1023.00p | 1010.93p | 1023.00p | 1,555,103 |
| Jun 25, 2025 | 1007.00p | 1022.50p | 1004.50p | 1022.50p | 2,289,525 |
| Jun 24, 2025 | 996.80p | 1005.50p | 995.20p | 1005.00p | 1,448,672 |
| Jun 23, 2025 | 983.20p | 992.91p | 981.00p | 984.80p | 1,901,715 |
| Jun 20, 2025 | 993.00p | 999.80p | 987.60p | 989.20p | 3,667,711 |
| Jun 19, 2025 | 994.80p | 1001.50p | 983.80p | 991.00p | 1,122,870 |
| Jun 18, 2025 | 1000.00p | 1007.50p | 996.40p | 1002.50p | 1,926,992 |
| Jun 17, 2025 | 994.20p | 1006.50p | 990.58p | 1006.50p | 7,029,975 |
| Jun 16, 2025 | 985.00p | 1005.50p | 985.00p | 1002.50p | 1,810,658 |
| Jun 13, 2025 | 981.00p | 993.40p | 976.60p | 990.00p | 1,025,406 |
| Jun 12, 2025 | 996.40p | 1005.00p | 992.60p | 999.80p | 913,655 |
| Jun 11, 2025 | 1008.00p | 1012.00p | 1005.00p | 1007.00p | 1,355,403 |
| Jun 10, 2025 | 1005.00p | 1010.50p | 999.20p | 999.20p | 1,281,946 |
| Jun 9, 2025 | 1003.50p | 1007.50p | 999.80p | 1005.50p | 1,332,674 |
| Jun 6, 2025 | 1001.00p | 1007.00p | 998.30p | 1000.00p | 1,099,189 |
| Jun 5, 2025 | 998.20p | 1008.50p | 992.52p | 1006.50p | 1,456,884 |
| Jun 4, 2025 | 994.00p | 1003.00p | 988.76p | 1003.00p | 1,497,015 |
| Jun 3, 2025 | 987.00p | 996.20p | 981.49p | 987.20p | 1,901,919 |
| Jun 2, 2025 | 978.80p | 984.60p | 972.40p | 979.80p | 1,278,393 |
| May 30, 2025 | 983.00p | 993.84p | 979.80p | 984.60p | 1,317,592 |
| May 29, 2025 | 1000.00p | 1003.50p | 982.65p | 994.40p | 1,320,382 |
| May 28, 2025 | 995.80p | 998.00p | 986.70p | 992.00p | 1,192,994 |
| May 27, 2025 | 1000.00p | 1001.00p | 984.96p | 989.40p | 1,165,637 |
| May 23, 2025 | 999.40p | 999.40p | 964.00p | 986.60p | 1,746,620 |
| May 22, 2025 | 986.80p | 991.80p | 978.60p | 988.20p | 1,498,009 |
| May 21, 2025 | 988.20p | 997.20p | 982.88p | 994.00p | 1,566,328 |
| May 20, 2025 | 997.80p | 1002.00p | 995.80p | 996.00p | 1,483,124 |
| May 19, 2025 | 996.20p | 1002.00p | 984.40p | 1000.00p | 1,698,641 |
| May 16, 2025 | 995.00p | 1013.00p | 990.80p | 1010.50p | 3,077,293 |
| May 15, 2025 | 995.40p | 1004.59p | 988.80p | 991.20p | 1,814,557 |
| May 14, 2025 | 987.20p | 1004.00p | 982.40p | 1004.00p | 2,464,772 |
| May 13, 2025 | 987.80p | 997.47p | 979.71p | 994.00p | 2,037,019 |
| May 12, 2025 | 969.00p | 994.60p | 964.40p | 985.40p | 1,996,358 |
| May 9, 2025 | 957.20p | 959.40p | 946.38p | 947.60p | 1,403,917 |
| May 8, 2025 | 937.20p | 955.20p | 937.20p | 947.40p | 1,342,833 |
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 |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.