1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

816.60p+3.61 (+0.44%)24 Sep 2024, 15:33
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
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
Sep 11, 2024801.80p802.84p790.24p794.40p1,685,875
Sep 10, 2024794.00p801.20p791.40p796.80p1,373,182
Sep 9, 2024791.20p802.40p787.20p793.40p1,668,008
Sep 6, 2024796.20p802.60p782.13p786.00p2,871,959
Sep 5, 2024797.00p805.60p795.00p796.40p1,563,261
Sep 4, 2024794.80p811.60p785.80p803.20p2,107,487
Sep 3, 2024824.00p831.40p810.00p811.60p2,139,759
Sep 2, 2024833.60p837.40p823.60p823.60p1,382,942
Aug 30, 2024825.20p838.20p821.04p828.00p2,057,855
Aug 29, 2024820.00p831.80p810.76p826.60p1,929,450
Aug 28, 2024827.20p832.00p817.20p817.20p1,734,165
Aug 27, 2024854.60p854.60p816.60p826.20p3,276,202
Aug 23, 2024859.00p865.00p855.80p863.20p1,458,382
Aug 22, 2024867.20p873.80p861.00p861.00p1,906,887
Aug 21, 2024860.40p869.40p858.75p864.20p1,569,589
Aug 20, 2024866.00p873.20p860.10p863.00p2,169,652
Aug 19, 2024856.80p867.22p851.11p866.80p1,448,292
Aug 16, 2024860.20p863.60p836.60p855.40p1,529,856
Aug 15, 2024840.20p861.40p833.80p859.80p1,790,587
Aug 14, 2024841.00p847.00p829.80p838.00p2,282,204
Aug 13, 2024828.20p839.03p819.40p832.40p1,123,794
Aug 12, 2024823.80p831.60p818.10p824.60p4,464,504
Aug 9, 2024825.60p831.00p814.80p826.00p1,592,948
Aug 8, 2024812.00p824.62p794.99p824.20p1,738,229
Aug 7, 2024811.40p829.00p806.93p825.00p2,433,372
Aug 6, 2024774.80p806.00p768.16p806.00p4,953,866
Aug 5, 2024772.60p781.20p733.43p768.00p8,070,464
Aug 2, 2024829.00p830.00p801.41p813.20p3,748,149
Aug 1, 2024872.20p876.60p839.00p851.60p1,878,415
Jul 31, 2024861.00p866.00p850.61p864.60p1,761,396
Jul 30, 2024847.00p857.95p845.00p846.20p2,020,158
Jul 29, 2024858.00p863.40p847.80p847.80p2,090,199
Jul 26, 2024847.20p856.60p844.14p848.80p1,257,701
Jul 25, 2024841.60p848.60p831.80p845.40p2,360,465
Jul 24, 2024867.80p871.00p849.60p852.60p1,431,239
Jul 23, 2024873.00p882.17p866.80p878.40p2,243,165
Jul 22, 2024867.00p879.80p863.76p874.80p1,930,116
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
123456
Showing 1 to 50 of 253

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Antofagasta PLC1,948.506.77
Anglo American PLC2,257.506.36
Dr. Martens PLC53.676.18
Prudential PLC672.805.36
Fidelity China Special Situations PLC189.205.11
Close Brothers Group PLC421.404.26

Fallers

CompanyPrice% Chg
Barr (A.G.) PLC619.81-6.37
Smiths Group PLC1,712.00-5.93
Dunelm Group PLC1,173.00-5.02
Sthree PLC377.50-4.55
Hunting PLC384.53-3.39
Integrafin Holdings PLC363.00-2.55