Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Scottish Mortgage Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
Oct 22, 2020 1,035.00 1,043.00 1,022.50 1,027.00 1,803,907
Oct 21, 2020 1,058.00 1,059.00 1,032.00 1,035.00 2,007,973
Oct 20, 2020 1,049.00 1,057.00 1,043.00 1,051.00 2,078,103
Oct 19, 2020 1,075.00 1,080.50 1,055.00 1,055.00 2,134,286
Oct 16, 2020 1,060.00 1,083.00 1,047.25 1,071.00 2,577,041
Oct 15, 2020 1,057.00 1,061.39 1,026.71 1,042.00 3,516,947
Oct 14, 2020 1,088.00 1,092.00 1,062.00 1,073.00 2,885,928
Oct 13, 2020 1,054.00 1,081.00 1,051.00 1,075.00 3,371,999
Oct 12, 2020 1,028.00 1,058.00 1,023.79 1,056.00 2,938,508
Oct 9, 2020 1,014.00 1,026.97 1,006.00 1,024.00 2,606,217
Oct 8, 2020 1,024.00 1,026.00 1,006.00 1,010.00 2,406,878
Oct 7, 2020 992.00 1,011.00 992.00 1,005.00 2,039,240
Oct 6, 2020 1,009.00 1,009.29 993.00 994.00 2,527,244
Oct 5, 2020 992.50 1,006.00 988.00 1,003.00 2,224,588
Oct 2, 2020 984.50 993.50 963.50 992.50 4,596,547
Oct 1, 2020 997.50 1,005.00 986.00 994.00 2,922,194
Sep 30, 2020 975.00 992.50 969.00 991.00 3,461,725
Sep 29, 2020 991.50 993.00 972.50 982.00 2,576,708
Sep 28, 2020 981.00 994.132 981.00 982.00 2,777,762
Sep 25, 2020 964.50 974.50 944.90 974.50 1,814,639
Sep 24, 2020 951.50 962.50 940.50 957.50 3,031,377
Sep 23, 2020 971.00 988.50 964.00 975.00 3,164,413
Sep 22, 2020 946.50 962.00 941.50 961.00 3,552,780
Sep 21, 2020 955.00 960.00 923.50 942.00 5,632,125
Sep 18, 2020 962.50 970.00 958.50 969.50 4,792,721
Sep 17, 2020 944.00 961.114 938.216 958.00 2,240,282
Sep 16, 2020 973.00 976.00 952.999 966.00 2,935,537
Sep 15, 2020 946.00 970.50 946.00 970.50 2,928,604
Sep 14, 2020 941.00 946.50 932.294 943.00 2,196,803
Sep 11, 2020 918.50 937.00 912.865 936.00 3,955,251
Sep 10, 2020 917.00 931.00 899.00 923.00 3,105,523
Sep 9, 2020 887.00 913.50 874.12 907.50 4,137,794
Sep 8, 2020 906.00 908.404 858.00 885.00 4,918,063
Sep 7, 2020 858.50 900.00 858.50 895.50 4,390,699
Sep 4, 2020 903.50 915.50 842.519 849.00 11,345,624
Sep 3, 2020 975.50 977.50 907.356 907.50 5,879,408
Sep 2, 2020 976.00 985.945 961.76 969.00 4,902,049
Sep 1, 2020 976.00 985.00 947.00 967.00 6,549,740
Aug 31, 2020 960.00 0.00 0.00 961.50 0
Aug 28, 2020 960.00 963.375 949.00 961.50 3,787,582
Aug 27, 2020 958.00 964.55 953.00 964.50 3,635,779
Aug 26, 2020 946.50 955.50 937.531 953.00 2,337,489
Aug 25, 2020 942.00 944.50 924.25 938.00 3,600,196
Aug 24, 2020 935.50 947.50 928.272 936.00 4,415,527
Aug 21, 2020 915.50 931.00 910.40 930.50 3,607,324
Aug 20, 2020 903.50 912.12 897.996 912.00 2,852,129
Aug 19, 2020 905.00 912.50 898.50 912.50 2,861,315
Aug 18, 2020 901.00 906.00 890.11 899.00 2,428,960
Aug 17, 2020 887.50 902.50 887.50 897.00 2,122,379
Aug 14, 2020 909.00 914.036 884.00 885.00 2,041,039
Showing 1 to 50 of 261