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
05/08/2022 913.00 930.08 899.11 907.00 3,775,383
04/08/2022 898.40 917.60 895.80 912.40 3,283,273
03/08/2022 867.40 898.60 863.35 897.00 2,295,288
02/08/2022 866.80 869.55 850.00 868.80 3,167,709
01/08/2022 863.00 875.00 849.20 875.00 2,790,686
29/07/2022 852.28 871.40 841.20 862.00 3,951,564
28/07/2022 839.60 847.97 822.40 835.60 1,890,714
27/07/2022 820.80 838.94 815.19 833.40 1,482,043
26/07/2022 817.80 825.60 803.70 811.60 1,455,106
25/07/2022 832.60 832.60 802.40 812.80 1,822,343
22/07/2022 854.20 947.80 831.40 831.40 3,361,043
21/07/2022 838.00 853.80 827.80 850.80 2,732,783
20/07/2022 808.00 838.20 808.00 838.20 2,597,665
19/07/2022 799.00 807.00 775.00 800.00 2,397,400
18/07/2022 802.00 817.84 791.40 799.20 2,952,442
15/07/2022 785.80 799.80 774.31 782.00 2,979,855
14/07/2022 777.20 783.80 764.00 779.00 1,629,449
13/07/2022 767.40 775.00 751.20 768.20 1,837,613
12/07/2022 783.20 783.20 753.74 768.00 1,779,132
11/07/2022 777.00 795.00 750.00 775.60 1,769,536
08/07/2022 801.60 802.65 773.16 792.40 1,994,759
07/07/2022 787.80 803.40 774.49 801.40 2,350,931
06/07/2022 742.60 782.40 740.96 776.00 3,544,724
05/07/2022 728.80 733.60 713.40 726.20 2,225,687
04/07/2022 733.40 733.65 717.80 722.40 1,523,886
01/07/2022 711.60 735.00 707.00 729.20 1,467,186
30/06/2022 738.80 744.60 708.96 715.40 2,064,865
29/06/2022 733.60 751.00 723.02 750.60 2,989,981
28/06/2022 751.40 756.08 731.80 744.20 3,472,569
27/06/2022 744.80 765.97 721.80 749.00 4,445,663

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

Sponsored Adverts