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
14/02/2024 781.20 790.90 777.40 790.40 1,359,386
13/02/2024 802.60 807.40 762.91 779.00 1,951,829
12/02/2024 799.00 806.80 785.00 806.80 1,901,017
09/02/2024 785.80 798.60 785.00 794.00 3,136,146
08/02/2024 781.60 790.40 780.40 789.00 2,116,493
07/02/2024 779.40 783.60 769.52 783.00 1,317,963
06/02/2024 781.00 785.20 774.60 782.00 1,497,866
05/02/2024 768.40 784.00 764.80 771.00 1,683,650
02/02/2024 777.60 779.38 763.20 764.40 3,198,638
01/02/2024 768.60 778.80 761.40 764.00 1,085,009
31/01/2024 781.40 781.40 769.12 773.80 2,133,916
30/01/2024 785.20 791.60 779.40 784.00 5,202,092
29/01/2024 783.00 783.80 771.60 780.00 965,512
26/01/2024 771.00 782.60 765.40 781.40 1,733,442
25/01/2024 778.80 781.40 766.40 778.40 1,202,104
24/01/2024 773.20 784.40 768.80 780.60 1,557,859
23/01/2024 758.20 768.60 755.40 767.20 2,128,412
22/01/2024 768.20 772.00 752.20 758.00 5,973,795
19/01/2024 756.80 762.40 751.80 755.80 3,116,020
18/01/2024 759.60 760.17 745.98 755.20 3,796,406
17/01/2024 750.00 765.47 748.00 749.20 2,399,504
16/01/2024 769.80 771.00 754.60 765.20 1,682,806
15/01/2024 780.00 784.00 771.00 773.60 1,342,294
12/01/2024 784.20 786.07 777.00 777.00 1,516,315
11/01/2024 787.20 792.80 775.20 778.40 1,600,778
10/01/2024 778.00 781.94 768.72 778.00 1,224,724
09/01/2024 767.80 777.20 766.00 774.60 1,090,447
08/01/2024 750.80 762.40 749.00 762.40 20,689,154
05/01/2024 759.00 761.40 746.89 753.80 1,262,027
04/01/2024 762.00 769.60 751.20 762.20 1,509,005

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