882.60p-18.40 (-2.04%)28 May 2024, 18:09
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

 
     
DateOpenHighLowCloseVolume
May 28, 2024902.80p908.40p882.60p882.60p1,931,419
May 24, 2024893.80p946.10p882.20p901.00p1,793,017
May 23, 2024875.80p900.00p875.80p900.00p2,342,966
May 22, 2024869.60p877.80p864.20p870.00p4,211,094
May 21, 2024879.20p894.60p864.60p870.80p1,940,474
May 20, 2024899.20p899.20p873.69p889.20p1,874,710
May 17, 2024895.00p896.80p887.40p887.40p1,499,358
May 16, 2024897.60p902.60p891.00p894.60p1,542,237
May 15, 2024879.00p899.00p873.20p896.80p1,873,923
May 14, 2024881.80p888.00p842.80p879.80p2,089,931
May 13, 2024880.20p886.40p878.20p878.20p1,199,468
Apr 30, 2024836.60p848.80p829.20p842.60p1,799,805
Apr 29, 2024832.00p847.40p832.00p833.20p1,671,002
Apr 26, 2024841.00p846.40p826.80p834.40p1,807,735
Apr 25, 2024828.40p829.64p809.60p822.60p3,278,123
Apr 24, 2024834.20p873.20p833.20p833.40p3,225,349
Apr 23, 2024828.20p830.20p819.20p827.20p1,933,635
Apr 22, 2024820.40p820.40p805.40p812.00p2,131,488
Apr 19, 2024810.00p824.20p797.00p810.00p2,479,265
Apr 18, 2024832.40p832.40p811.89p824.20p1,844,293
Apr 17, 2024826.00p834.40p820.80p827.40p1,932,969
Apr 16, 2024845.20p849.60p825.40p834.60p2,301,494
Apr 15, 2024850.00p876.60p848.12p866.20p2,360,791
Apr 12, 2024862.80p883.27p857.60p861.20p2,640,863
Apr 11, 2024871.20p878.80p849.00p852.20p2,736,629
Apr 10, 2024883.40p891.27p869.63p871.40p2,975,439
Apr 9, 2024879.40p881.60p871.20p876.20p3,288,082
Apr 8, 2024859.80p884.00p856.20p884.00p3,267,427
Apr 5, 2024864.40p872.80p857.20p857.60p2,519,777
Apr 4, 2024870.00p884.20p860.60p884.00p4,624,038
Apr 3, 2024866.60p877.40p850.00p874.00p3,897,419
Apr 2, 2024895.80p899.20p866.00p866.00p3,155,097
Dec 29, 2023810.00p814.60p806.60p808.00p999,520
Dec 28, 2023804.60p810.20p798.60p808.40p1,754,862
Dec 27, 2023797.00p805.60p781.20p798.00p1,097,795
Dec 22, 2023785.00p790.00p780.37p786.00p508,627
Dec 21, 2023787.20p799.40p778.90p791.20p1,325,206
Dec 20, 2023801.80p805.60p786.60p794.60p2,213,678
Dec 19, 2023789.60p796.60p777.40p791.40p1,674,642
Dec 18, 2023789.80p800.40p780.00p784.80p1,746,552
Dec 15, 2023780.00p791.40p774.00p784.80p4,141,292
Dec 14, 2023767.40p779.40p744.40p776.00p2,634,796
Dec 13, 2023761.00p765.60p749.00p749.00p1,973,917
Dec 12, 2023753.20p761.36p747.88p754.80p2,252,449
Dec 11, 2023743.80p751.20p739.00p747.00p2,065,951
Dec 8, 2023736.60p748.60p732.22p743.20p3,751,809
Dec 7, 2023728.40p735.45p722.40p735.20p1,239,195
Dec 6, 2023728.60p735.00p718.80p733.60p17,684,682
Dec 5, 2023709.60p725.80p709.40p723.20p6,970,031
Dec 4, 2023718.00p725.60p712.00p712.80p2,238,433
Showing 1 to 50 of 183