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
27/06/2025 1,024.00 1,039.00 1,024.00 1,036.50 1,631,079
26/06/2025 1,022.00 1,023.00 1,010.93 1,023.00 1,453,925
25/06/2025 1,007.00 1,022.50 1,004.78 1,022.50 2,183,230
24/06/2025 996.80 1,005.50 995.33 1,005.00 1,357,618
23/06/2025 983.20 992.91 981.00 984.80 1,774,019
20/06/2025 993.00 999.20 987.60 989.20 3,528,506
19/06/2025 994.80 1,001.50 983.80 987.40 1,122,859
18/06/2025 1,000.00 1,006.75 996.53 1,002.50 1,876,331
17/06/2025 994.20 1,006.50 990.58 1,006.50 1,167,070
16/06/2025 985.00 1,005.00 985.00 1,002.50 1,751,702
13/06/2025 981.00 993.40 977.98 990.00 992,503
12/06/2025 996.40 1,005.00 992.60 999.80 888,271
11/06/2025 1,008.00 1,012.00 1,005.00 1,007.00 1,276,383
10/06/2025 1,005.00 1,010.50 999.20 999.20 1,231,269
09/06/2025 1,003.50 1,007.50 999.80 1,005.50 1,296,656
06/06/2025 1,001.00 1,007.00 998.30 1,000.00 1,034,455
05/06/2025 998.20 1,008.50 992.52 1,006.50 1,390,828
04/06/2025 994.00 1,003.00 988.76 1,003.00 1,478,001
03/06/2025 987.00 995.60 981.49 987.20 1,862,761
02/06/2025 978.80 984.40 972.40 979.80 1,224,055
30/05/2025 983.00 993.84 980.11 984.60 1,256,677
29/05/2025 1,000.00 1,003.00 982.65 994.40 1,256,368
28/05/2025 995.80 998.00 986.80 992.00 1,134,665
27/05/2025 1,000.00 1,000.47 984.96 989.40 1,125,514
23/05/2025 999.40 999.40 964.00 986.60 1,668,558
22/05/2025 986.80 991.80 978.60 988.20 1,497,557
21/05/2025 988.20 997.20 982.88 994.00 1,566,305
20/05/2025 997.80 1,002.00 995.80 996.00 1,483,098
19/05/2025 996.20 1,002.00 984.40 1,000.00 1,698,522
16/05/2025 995.00 1,013.00 990.80 1,010.50 3,077,179

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