704.00p-6.00 (-0.85 %)30 Nov 2020, 10:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Scottish Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 202056.50p57.40p54.10p55.20p1,859,626
Nov 26, 202058.00p59.10p55.30p56.20p1,149,600
Nov 25, 202060.20p60.20p58.00p58.00p1,196,516
Nov 24, 202059.10p60.40p58.10p59.10p1,637,967
Nov 23, 202059.10p61.07p55.20p59.30p1,676,181
Nov 20, 202060.50p61.37p59.10p59.10p629,955
Nov 19, 202062.70p62.70p59.20p59.20p872,690
Nov 18, 202061.70p63.50p59.10p61.30p1,393,210
Nov 17, 202062.00p63.80p60.80p62.00p890,028
Nov 16, 202061.30p64.20p60.10p63.50p1,319,128
Nov 13, 202061.10p61.20p59.60p60.20p719,701
Nov 12, 202060.10p62.00p60.00p60.00p1,233,964
Nov 11, 202060.50p61.69p60.20p60.30p934,795
Nov 10, 202061.00p62.40p59.80p60.90p911,076
Nov 9, 202055.50p61.30p54.70p61.00p1,046,740
Nov 6, 202056.90p56.90p54.80p56.00p566,275
Nov 5, 202055.00p56.30p53.90p55.90p2,322,869
Nov 4, 202052.90p55.60p51.50p54.70p941,025
Nov 3, 202052.10p52.50p51.00p52.50p1,152,041
Nov 2, 202053.00p55.00p51.00p51.80p831,666
Oct 30, 202052.00p55.10p52.00p53.00p5,014,866
Oct 29, 202050.70p52.40p50.70p52.00p633,204
Oct 28, 202051.10p53.30p50.76p52.30p1,040,923
Oct 27, 202052.40p52.40p50.81p51.50p538,595
Oct 26, 202051.60p52.40p49.05p51.60p523,151
Oct 23, 202051.00p51.20p49.05p51.20p887,032
Oct 22, 202050.00p50.70p48.15p49.70p608,690
Oct 21, 202049.65p50.90p48.30p49.00p545,270
Oct 20, 202047.50p48.95p47.00p47.90p644,270
Oct 19, 202049.45p51.00p47.80p48.25p1,209,498
Oct 16, 202051.90p53.56p49.51p49.80p868,495
Oct 15, 202050.50p52.30p50.02p52.30p588,074
Oct 14, 202051.70p52.80p50.40p51.20p535,472
Oct 13, 202052.70p53.79p51.20p52.00p781,846
Oct 12, 202052.80p54.00p51.83p53.30p943,229
Oct 9, 202051.30p53.30p50.93p52.20p922,833
Oct 8, 202051.20p51.72p49.84p49.90p901,033
Oct 7, 202049.20p51.90p47.70p50.80p1,231,517
Oct 6, 202046.45p49.20p46.25p49.20p2,659,276
Oct 5, 202048.10p48.10p46.20p46.50p1,081,888
Oct 2, 202046.40p47.87p45.05p46.75p737,140
Oct 1, 202048.40p48.40p46.40p46.90p432,973
Sep 30, 202047.95p48.15p43.51p46.45p1,953,087
Sep 29, 202048.55p49.03p47.20p47.50p381,808
Sep 28, 202048.85p49.06p47.70p48.00p896,120
Sep 25, 202048.35p48.35p45.84p46.90p1,617,199
Sep 24, 202048.45p49.00p47.00p47.25p698,684
Sep 23, 202049.35p49.72p47.40p48.50p599,549
Sep 22, 202049.85p49.90p48.93p49.30p548,233
Sep 21, 202049.45p49.90p48.81p49.40p862,792
Showing 1 to 50 of 252