livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Scottish Mortgage Inv Trust - (SMT) share price history


Scottish Mortgage Inv Trust share priceSMT share price tradesSMT Fundamentals watchlistADD to watchlist
Scottish Mortgage Inv Trust - (SMT) share price history
Date Open High Low Close Volume
01/09/2025 1,095.50 1,099.38 1,082.50 1,089.50 1,393,366
29/08/2025 1,103.50 1,107.00 1,094.05 1,098.00 1,362,257
28/08/2025 1,095.50 1,104.69 1,091.09 1,102.00 1,217,756
27/08/2025 1,105.00 1,105.00 1,096.03 1,100.00 1,464,530
26/08/2025 1,095.00 1,101.50 1,088.90 1,100.00 2,193,798
22/08/2025 1,065.50 1,096.29 1,065.50 1,095.00 1,641,989
21/08/2025 1,075.00 1,075.00 1,063.24 1,071.00 1,398,244
20/08/2025 1,066.00 1,075.50 1,057.50 1,066.00 1,941,465
19/08/2025 1,083.50 1,088.67 1,079.10 1,083.00 1,650,248
18/08/2025 1,076.50 1,083.00 1,073.50 1,082.50 1,933,457
15/08/2025 1,081.50 1,082.23 1,072.50 1,076.50 1,718,877
14/08/2025 1,058.50 1,082.13 1,058.50 1,077.00 1,336,176
13/08/2025 1,080.00 1,082.99 1,073.00 1,073.50 1,384,128
12/08/2025 1,074.00 1,076.50 1,062.00 1,075.00 1,260,108
11/08/2025 1,081.50 1,081.50 1,073.00 1,073.00 1,152,024
08/08/2025 1,083.00 1,083.50 1,075.26 1,076.50 1,208,972
07/08/2025 1,078.50 1,087.65 1,078.40 1,078.50 1,602,326
06/08/2025 1,078.00 1,080.38 1,072.37 1,076.00 1,375,489
05/08/2025 1,076.50 1,086.16 1,071.50 1,071.50 1,544,325
04/08/2025 1,081.50 1,082.26 1,069.50 1,082.00 1,330,922
01/08/2025 1,075.00 1,085.73 1,060.00 1,073.50 1,375,530
31/07/2025 1,094.50 1,106.00 1,094.40 1,098.00 2,199,901
30/07/2025 1,082.00 1,091.47 1,073.00 1,090.00 1,449,693
29/07/2025 1,087.00 1,092.85 1,077.00 1,077.00 1,424,485
28/07/2025 1,082.00 1,091.52 1,082.00 1,083.00 1,504,718
25/07/2025 1,078.50 1,085.50 1,069.50 1,083.00 1,153,235
24/07/2025 1,070.00 1,074.51 1,063.13 1,071.50 1,472,323
23/07/2025 1,056.00 1,069.00 1,056.00 1,060.00 970,597
22/07/2025 1,071.00 1,076.46 1,055.50 1,063.00 1,757,999
21/07/2025 1,080.00 1,080.00 1,072.43 1,080.00 957,114

Scottish Mortgage Inv Trust - (SMT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z