Scottish Mortgage Investment Trust plc (SMT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,190.92+55.92 (+4.93%)
At close: 4:26PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Mar 2021 | 1,156.00 | 1,193.00 | 1,156.00 | 1,190.92 | 1,190.92 | 5,222,400 |
| 26 Feb 2021 | 1,170.00 | 1,176.00 | 1,103.00 | 1,135.00 | 1,135.00 | 11,278,661 |
| 25 Feb 2021 | 1,227.00 | 1,238.00 | 1,192.00 | 1,196.00 | 1,196.00 | 4,609,241 |
| 24 Feb 2021 | 1,201.00 | 1,235.00 | 1,164.00 | 1,213.00 | 1,213.00 | 11,033,266 |
| 23 Feb 2021 | 1,269.00 | 1,272.55 | 1,116.00 | 1,203.00 | 1,203.00 | 16,347,974 |
| 22 Feb 2021 | 1,331.00 | 1,331.00 | 1,266.00 | 1,267.00 | 1,267.00 | 6,345,937 |
| 19 Feb 2021 | 1,352.00 | 1,358.00 | 1,337.00 | 1,346.00 | 1,346.00 | 3,979,303 |
| 18 Feb 2021 | 1,377.00 | 1,383.00 | 1,332.00 | 1,343.00 | 1,343.00 | 4,592,538 |
| 17 Feb 2021 | 1,406.00 | 1,407.00 | 1,368.00 | 1,371.00 | 1,371.00 | 3,724,971 |
| 16 Feb 2021 | 1,417.00 | 1,418.57 | 1,401.00 | 1,401.00 | 1,401.00 | 3,492,164 |
| 15 Feb 2021 | 1,404.00 | 1,416.00 | 1,398.31 | 1,415.00 | 1,415.00 | 4,686,726 |
| 12 Feb 2021 | 1,399.00 | 1,400.00 | 1,372.70 | 1,393.00 | 1,393.00 | 3,685,061 |
| 11 Feb 2021 | 1,377.00 | 1,400.00 | 1,373.00 | 1,396.00 | 1,396.00 | 2,820,440 |
| 10 Feb 2021 | 1,386.00 | 1,400.00 | 1,363.00 | 1,373.00 | 1,373.00 | 3,320,327 |
| 09 Feb 2021 | 1,374.00 | 1,384.00 | 1,365.14 | 1,369.00 | 1,369.00 | 4,185,037 |
| 08 Feb 2021 | 1,369.00 | 1,386.00 | 1,357.00 | 1,371.00 | 1,371.00 | 4,443,624 |
| 05 Feb 2021 | 1,326.00 | 1,369.00 | 1,321.00 | 1,361.00 | 1,361.00 | 5,673,494 |
| 04 Feb 2021 | 1,325.00 | 1,329.00 | 1,315.23 | 1,323.00 | 1,323.00 | 2,820,517 |
| 03 Feb 2021 | 1,317.00 | 1,327.42 | 1,302.00 | 1,318.00 | 1,318.00 | 4,422,779 |
| 02 Feb 2021 | 1,293.00 | 1,309.00 | 1,293.00 | 1,300.00 | 1,300.00 | 4,218,383 |
| 01 Feb 2021 | 1,265.00 | 1,284.00 | 1,257.00 | 1,280.00 | 1,280.00 | 3,973,506 |
| 29 Jan 2021 | 1,242.00 | 1,266.00 | 1,235.00 | 1,256.00 | 1,256.00 | 5,824,697 |
| 28 Jan 2021 | 1,249.00 | 1,270.00 | 1,205.50 | 1,260.00 | 1,260.00 | 6,000,325 |
| 27 Jan 2021 | 1,290.00 | 1,303.00 | 1,255.00 | 1,271.00 | 1,271.00 | 4,344,633 |
| 26 Jan 2021 | 1,304.00 | 1,310.40 | 1,294.67 | 1,296.00 | 1,296.00 | 2,922,846 |
| 25 Jan 2021 | 1,290.00 | 1,321.00 | 1,289.00 | 1,306.00 | 1,306.00 | 5,398,392 |
| 22 Jan 2021 | 1,276.00 | 1,281.00 | 1,262.00 | 1,279.00 | 1,279.00 | 3,650,565 |
| 21 Jan 2021 | 1,272.00 | 1,281.00 | 1,260.00 | 1,274.00 | 1,274.00 | 3,618,191 |
| 20 Jan 2021 | 1,247.00 | 1,273.00 | 1,246.15 | 1,267.00 | 1,267.00 | 3,785,630 |
| 19 Jan 2021 | 1,229.00 | 1,245.00 | 1,223.00 | 1,241.00 | 1,241.00 | 4,728,156 |
| 18 Jan 2021 | 1,229.00 | 1,233.00 | 1,125.00 | 1,222.00 | 1,222.00 | 3,179,048 |
| 15 Jan 2021 | 1,239.00 | 1,239.00 | 1,208.00 | 1,234.00 | 1,234.00 | 4,749,577 |
| 14 Jan 2021 | 1,226.00 | 1,242.00 | 1,217.00 | 1,237.00 | 1,237.00 | 3,446,577 |
| 13 Jan 2021 | 1,229.00 | 1,232.00 | 1,201.00 | 1,221.00 | 1,221.00 | 5,277,568 |
| 12 Jan 2021 | 1,240.00 | 1,246.00 | 1,199.50 | 1,212.00 | 1,212.00 | 5,356,010 |
| 11 Jan 2021 | 1,280.00 | 1,284.44 | 1,236.50 | 1,243.00 | 1,243.00 | 5,443,063 |
| 08 Jan 2021 | 1,270.00 | 1,279.00 | 1,262.00 | 1,278.00 | 1,278.00 | 4,156,711 |
| 07 Jan 2021 | 1,231.00 | 1,253.00 | 1,224.00 | 1,249.00 | 1,249.00 | 4,031,393 |
| 06 Jan 2021 | 1,221.00 | 1,241.00 | 1,210.06 | 1,240.00 | 1,240.00 | 4,318,445 |
| 05 Jan 2021 | 1,218.00 | 1,231.00 | 1,212.71 | 1,221.00 | 1,221.00 | 3,350,104 |
| 04 Jan 2021 | 1,224.00 | 1,230.00 | 1,211.00 | 1,220.00 | 1,220.00 | 4,001,651 |
| 31 Dec 2020 | 1,215.00 | 1,219.50 | 1,200.00 | 1,214.00 | 1,214.00 | 1,156,455 |
| 30 Dec 2020 | 1,214.00 | 1,222.00 | 1,207.00 | 1,212.00 | 1,212.00 | 2,173,909 |
| 29 Dec 2020 | 1,185.00 | 1,218.00 | 1,185.00 | 1,212.00 | 1,212.00 | 2,836,997 |
| 24 Dec 2020 | 1,190.00 | 1,196.00 | 1,176.00 | 1,182.00 | 1,182.00 | 1,182,385 |
| 23 Dec 2020 | 1,186.00 | 1,203.00 | 1,174.00 | 1,184.00 | 1,184.00 | 2,263,202 |
| 22 Dec 2020 | 1,169.00 | 1,197.00 | 1,162.00 | 1,185.00 | 1,185.00 | 3,357,920 |
| 21 Dec 2020 | 1,192.00 | 1,208.92 | 1,149.00 | 1,172.00 | 1,172.00 | 4,346,586 |
| 18 Dec 2020 | 1,191.00 | 1,203.25 | 1,185.00 | 1,185.00 | 1,185.00 | 4,251,213 |
| 17 Dec 2020 | 1,192.00 | 1,196.40 | 1,180.00 | 1,190.00 | 1,190.00 | 4,424,345 |
| 16 Dec 2020 | 1,179.00 | 1,188.80 | 1,174.00 | 1,182.00 | 1,182.00 | 2,538,967 |
| 15 Dec 2020 | 1,166.00 | 1,185.00 | 1,156.36 | 1,174.00 | 1,174.00 | 2,531,621 |
| 14 Dec 2020 | 1,148.00 | 1,170.00 | 1,133.54 | 1,166.00 | 1,166.00 | 3,486,686 |
| 11 Dec 2020 | 1,130.00 | 1,147.00 | 1,124.36 | 1,145.00 | 1,145.00 | 3,687,804 |
| 10 Dec 2020 | 1,120.00 | 1,133.00 | 1,104.24 | 1,127.00 | 1,127.00 | 3,037,618 |
| 09 Dec 2020 | 1,126.00 | 1,133.00 | 1,119.00 | 1,133.00 | 1,133.00 | 4,647,233 |
| 08 Dec 2020 | 1,127.00 | 1,133.00 | 1,117.89 | 1,122.00 | 1,122.00 | 2,444,503 |
| 07 Dec 2020 | 1,104.00 | 1,125.00 | 1,104.00 | 1,121.00 | 1,121.00 | 2,750,586 |
| 04 Dec 2020 | 1,111.00 | 1,116.55 | 1,100.00 | 1,101.00 | 1,101.00 | 2,294,299 |
| 03 Dec 2020 | 1,104.00 | 1,116.00 | 1,101.00 | 1,102.00 | 1,102.00 | 2,113,674 |
| 02 Dec 2020 | 1,110.00 | 1,114.00 | 1,095.00 | 1,097.00 | 1,097.00 | 2,559,259 |
| 01 Dec 2020 | 1,110.00 | 1,120.23 | 1,102.60 | 1,106.00 | 1,106.00 | 5,160,835 |
| 30 Nov 2020 | 1,099.00 | 1,117.00 | 1,093.79 | 1,096.00 | 1,096.00 | 4,617,401 |
| 27 Nov 2020 | 1,095.00 | 1,111.00 | 1,080.00 | 1,109.00 | 1,109.00 | 7,324,211 |
| 26 Nov 2020 | 1,080.00 | 1,087.00 | 1,076.00 | 1,086.00 | 1,086.00 | 2,530,931 |
| 25 Nov 2020 | 1,080.00 | 1,091.00 | 1,065.00 | 1,067.00 | 1,067.00 | 6,716,246 |
| 24 Nov 2020 | 1,071.00 | 1,085.18 | 1,061.00 | 1,080.00 | 1,080.00 | 4,157,851 |
| 23 Nov 2020 | 1,060.00 | 1,066.02 | 1,045.00 | 1,065.00 | 1,065.00 | 4,215,341 |
| 20 Nov 2020 | 1,045.00 | 1,060.16 | 1,034.00 | 1,060.00 | 1,060.00 | 4,436,496 |
| 19 Nov 2020 | 1,020.00 | 1,044.00 | 1,015.00 | 1,044.00 | 1,044.00 | 3,580,588 |
| 19 Nov 2020 | 1.45 Dividend | |||||
| 18 Nov 2020 | 1,006.00 | 1,019.00 | 1,006.00 | 1,010.00 | 1,008.55 | 2,407,744 |
| 17 Nov 2020 | 1,039.00 | 1,044.06 | 1,000.00 | 1,007.00 | 1,005.55 | 5,479,402 |
| 16 Nov 2020 | 1,040.00 | 1,046.60 | 1,021.26 | 1,023.00 | 1,021.53 | 4,953,724 |
| 13 Nov 2020 | 1,039.00 | 1,048.00 | 1,030.00 | 1,032.00 | 1,030.52 | 2,326,068 |
| 12 Nov 2020 | 1,030.00 | 1,051.00 | 1,022.00 | 1,039.00 | 1,037.51 | 3,494,406 |
| 11 Nov 2020 | 1,013.00 | 1,034.00 | 1,008.27 | 1,030.00 | 1,028.52 | 4,799,366 |
| 10 Nov 2020 | 1,079.00 | 1,079.00 | 1,012.00 | 1,012.00 | 1,010.55 | 5,589,839 |
| 09 Nov 2020 | 1,087.00 | 1,119.00 | 1,081.00 | 1,085.00 | 1,083.44 | 6,852,273 |
| 06 Nov 2020 | 1,068.00 | 1,085.68 | 1,066.00 | 1,077.00 | 1,075.45 | 2,163,071 |
| 05 Nov 2020 | 1,076.00 | 1,096.00 | 1,072.00 | 1,080.00 | 1,078.45 | 3,392,381 |
| 04 Nov 2020 | 1,030.00 | 1,064.00 | 1,025.00 | 1,064.00 | 1,062.47 | 2,683,285 |
| 03 Nov 2020 | 1,011.00 | 1,031.00 | 1,005.00 | 1,022.00 | 1,020.53 | 3,748,820 |
| 02 Nov 2020 | 1,001.00 | 1,014.20 | 993.70 | 1,004.00 | 1,002.56 | 3,878,372 |
| 30 Oct 2020 | 998.50 | 1,020.00 | 987.50 | 994.50 | 993.07 | 3,181,080 |
| 29 Oct 2020 | 1,004.00 | 1,018.00 | 992.07 | 1,015.00 | 1,013.54 | 3,841,403 |
| 28 Oct 2020 | 1,020.00 | 1,024.00 | 983.50 | 991.00 | 989.58 | 3,643,108 |
| 27 Oct 2020 | 1,027.00 | 1,031.19 | 1,014.00 | 1,023.00 | 1,021.53 | 3,262,397 |
| 26 Oct 2020 | 1,024.00 | 1,041.50 | 1,017.00 | 1,017.00 | 1,015.54 | 2,334,741 |
| 23 Oct 2020 | 1,028.00 | 1,041.50 | 1,027.00 | 1,031.00 | 1,029.52 | 1,562,103 |
| 22 Oct 2020 | 1,035.00 | 1,043.00 | 1,022.50 | 1,027.00 | 1,025.53 | 1,803,907 |
| 21 Oct 2020 | 1,058.00 | 1,059.00 | 1,032.00 | 1,035.00 | 1,033.51 | 2,007,973 |
| 20 Oct 2020 | 1,049.00 | 1,057.00 | 1,043.00 | 1,051.00 | 1,049.49 | 2,078,103 |
| 19 Oct 2020 | 1,075.00 | 1,080.50 | 1,055.00 | 1,055.00 | 1,053.49 | 2,134,286 |
| 16 Oct 2020 | 1,060.00 | 1,083.00 | 1,047.25 | 1,071.00 | 1,069.46 | 2,577,041 |
| 15 Oct 2020 | 1,057.00 | 1,061.39 | 1,026.71 | 1,042.00 | 1,040.50 | 3,516,947 |
| 14 Oct 2020 | 1,088.00 | 1,092.00 | 1,062.00 | 1,073.00 | 1,071.46 | 2,885,928 |
| 13 Oct 2020 | 1,054.00 | 1,081.00 | 1,051.00 | 1,075.00 | 1,073.46 | 3,371,999 |
| 12 Oct 2020 | 1,028.00 | 1,058.00 | 1,023.79 | 1,056.00 | 1,054.48 | 2,938,508 |
| 09 Oct 2020 | 1,014.00 | 1,026.97 | 1,006.00 | 1,024.00 | 1,022.53 | 2,606,217 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
