848.80p+3.40 (+0.40%)26 Jul 2024, 16:35
Scottish Mortgage Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 847.20p | 856.60p | 844.14p | 848.80p | 1,257,701 |
Jul 25, 2024 | 841.60p | 848.60p | 831.80p | 845.40p | 2,360,465 |
Jul 24, 2024 | 867.80p | 871.00p | 849.60p | 852.60p | 1,431,239 |
Jul 23, 2024 | 873.00p | 882.17p | 866.80p | 878.40p | 2,243,165 |
Jul 22, 2024 | 867.00p | 879.80p | 863.76p | 874.80p | 1,930,116 |
Jul 19, 2024 | 859.60p | 869.80p | 854.20p | 863.60p | 2,482,076 |
Jul 18, 2024 | 867.00p | 879.20p | 859.40p | 862.60p | 2,122,116 |
Jul 17, 2024 | 890.20p | 892.60p | 864.54p | 864.60p | 1,962,865 |
Jul 16, 2024 | 892.00p | 902.20p | 886.60p | 893.20p | 1,293,054 |
Jul 15, 2024 | 896.60p | 905.40p | 891.20p | 896.80p | 1,333,359 |
Jul 12, 2024 | 903.00p | 910.40p | 892.80p | 900.00p | 1,806,293 |
Jul 11, 2024 | 900.80p | 911.00p | 894.60p | 904.80p | 2,081,490 |
Jul 10, 2024 | 895.40p | 904.20p | 888.60p | 900.00p | 2,009,233 |
Jul 9, 2024 | 895.00p | 900.80p | 890.00p | 894.00p | 2,439,738 |
Jul 8, 2024 | 885.60p | 896.40p | 880.20p | 894.60p | 1,956,658 |
Jul 5, 2024 | 894.00p | 897.00p | 885.20p | 889.00p | 1,966,555 |
Jul 4, 2024 | 894.40p | 899.80p | 885.20p | 890.60p | 1,792,200 |
Jul 3, 2024 | 892.00p | 898.40p | 888.20p | 890.60p | 2,110,813 |
Jul 2, 2024 | 882.80p | 891.80p | 877.40p | 890.00p | 2,798,180 |
Jul 1, 2024 | 882.20p | 889.60p | 875.99p | 886.40p | 2,440,962 |
Jun 28, 2024 | 893.60p | 895.00p | 883.60p | 884.20p | 2,114,953 |
Jun 27, 2024 | 886.80p | 893.80p | 880.45p | 890.00p | 2,465,900 |
Jun 26, 2024 | 886.40p | 888.40p | 872.00p | 888.40p | 3,046,509 |
Jun 25, 2024 | 879.20p | 891.80p | 869.00p | 877.80p | 2,119,562 |
Jun 24, 2024 | 884.40p | 903.00p | 879.00p | 886.40p | 1,953,773 |
Jun 21, 2024 | 885.80p | 903.00p | 877.88p | 888.60p | 3,066,057 |
Jun 20, 2024 | 882.00p | 897.60p | 878.90p | 897.60p | 2,148,786 |
Jun 19, 2024 | 898.00p | 901.00p | 877.20p | 877.40p | 2,332,482 |
Jun 18, 2024 | 897.20p | 901.00p | 890.00p | 897.00p | 2,395,093 |
Jun 17, 2024 | 907.00p | 907.00p | 889.45p | 890.00p | 2,569,114 |
Jun 14, 2024 | 900.00p | 903.20p | 887.00p | 900.20p | 1,652,299 |
Jun 13, 2024 | 902.60p | 904.32p | 885.20p | 899.40p | 2,864,700 |
Jun 12, 2024 | 896.00p | 905.60p | 887.80p | 903.00p | 2,218,207 |
Jun 11, 2024 | 901.40p | 908.00p | 882.60p | 892.20p | 1,914,461 |
Jun 10, 2024 | 891.00p | 900.00p | 885.60p | 893.40p | 2,146,203 |
Jun 7, 2024 | 905.60p | 911.20p | 879.80p | 894.60p | 1,258,056 |
Jun 6, 2024 | 905.80p | 912.60p | 890.50p | 904.20p | 2,117,619 |
Jun 5, 2024 | 886.80p | 900.40p | 881.80p | 900.40p | 1,769,492 |
Jun 4, 2024 | 873.80p | 887.20p | 870.73p | 881.20p | 3,832,100 |
Jun 3, 2024 | 889.60p | 892.40p | 871.40p | 872.60p | 1,635,292 |
May 31, 2024 | 881.00p | 890.40p | 874.80p | 878.00p | 1,731,857 |
May 30, 2024 | 876.40p | 889.12p | 869.00p | 885.00p | 2,429,465 |
May 29, 2024 | 880.40p | 888.00p | 874.00p | 882.20p | 2,472,414 |
May 28, 2024 | 902.80p | 908.40p | 882.60p | 882.60p | 1,931,419 |
May 24, 2024 | 893.80p | 946.10p | 882.20p | 901.00p | 1,793,017 |
May 23, 2024 | 875.80p | 900.00p | 875.80p | 900.00p | 2,342,966 |
May 22, 2024 | 869.60p | 877.80p | 864.20p | 870.00p | 4,211,094 |
May 21, 2024 | 879.20p | 894.60p | 864.60p | 870.80p | 1,940,474 |
May 20, 2024 | 899.20p | 899.20p | 873.69p | 889.20p | 1,874,710 |
May 17, 2024 | 895.00p | 896.80p | 887.40p | 887.40p | 1,499,358 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.