Australia markets close in 4 hours 28 minutes

Scottish Mortgage Investment Trust plc (SMT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,017.00-71.00 (-6.53%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20211,060.001,077.001,017.001,017.001,017.0013,131,682
04 Mar 20211,121.001,136.001,068.011,088.001,088.0010,324,984
03 Mar 20211,201.001,209.561,147.001,162.001,162.004,643,115
02 Mar 20211,193.001,218.751,188.001,194.001,194.006,007,016
01 Mar 20211,156.001,193.001,156.001,185.001,185.006,041,169
26 Feb 20211,170.001,176.001,103.001,135.001,135.0011,278,661
25 Feb 20211,227.001,238.001,192.001,196.001,196.004,609,241
24 Feb 20211,201.001,235.001,164.001,213.001,213.0011,033,266
23 Feb 20211,269.001,272.551,116.001,203.001,203.0016,347,974
22 Feb 20211,331.001,331.001,266.001,267.001,267.006,345,937
19 Feb 20211,352.001,358.001,337.001,346.001,346.003,979,303
18 Feb 20211,377.001,383.001,332.001,343.001,343.004,592,538
17 Feb 20211,406.001,407.001,368.001,371.001,371.003,724,971
16 Feb 20211,417.001,418.571,401.001,401.001,401.003,492,164
15 Feb 20211,404.001,416.001,398.311,415.001,415.004,686,726
12 Feb 20211,399.001,400.001,372.701,393.001,393.003,685,061
11 Feb 20211,377.001,400.001,373.001,396.001,396.002,820,440
10 Feb 20211,386.001,400.001,363.001,373.001,373.003,320,327
09 Feb 20211,374.001,384.001,365.141,369.001,369.004,185,037
08 Feb 20211,369.001,386.001,357.001,371.001,371.004,443,624
05 Feb 20211,326.001,369.001,321.001,361.001,361.005,673,494
04 Feb 20211,325.001,329.001,315.231,323.001,323.002,820,517
03 Feb 20211,317.001,327.421,302.001,318.001,318.004,422,779
02 Feb 20211,293.001,309.001,293.001,300.001,300.004,218,383
01 Feb 20211,265.001,284.001,257.001,280.001,280.003,973,506
29 Jan 20211,242.001,266.001,235.001,256.001,256.005,824,697
28 Jan 20211,249.001,270.001,205.501,260.001,260.006,000,325
27 Jan 20211,290.001,303.001,255.001,271.001,271.004,344,633
26 Jan 20211,304.001,310.401,294.671,296.001,296.002,922,846
25 Jan 20211,290.001,321.001,289.001,306.001,306.005,398,392
22 Jan 20211,276.001,281.001,262.001,279.001,279.003,650,565
21 Jan 20211,272.001,281.001,260.001,274.001,274.003,618,191
20 Jan 20211,247.001,273.001,246.151,267.001,267.003,785,630
19 Jan 20211,229.001,245.001,223.001,241.001,241.004,728,156
18 Jan 20211,229.001,233.001,125.001,222.001,222.003,179,048
15 Jan 20211,239.001,239.001,208.001,234.001,234.004,749,577
14 Jan 20211,226.001,242.001,217.001,237.001,237.003,446,577
13 Jan 20211,229.001,232.001,201.001,221.001,221.005,277,568
12 Jan 20211,240.001,246.001,199.501,212.001,212.005,356,010
11 Jan 20211,280.001,284.441,236.501,243.001,243.005,443,063
08 Jan 20211,270.001,279.001,262.001,278.001,278.004,156,711
07 Jan 20211,231.001,253.001,224.001,249.001,249.004,031,393
06 Jan 20211,221.001,241.001,210.061,240.001,240.004,318,445
05 Jan 20211,218.001,231.001,212.711,221.001,221.003,350,104
04 Jan 20211,224.001,230.001,211.001,220.001,220.004,001,651
31 Dec 20201,215.001,219.501,200.001,214.001,214.001,156,455
30 Dec 20201,214.001,222.001,207.001,212.001,212.002,173,909
29 Dec 20201,185.001,218.001,185.001,212.001,212.002,836,997
24 Dec 20201,190.001,196.001,176.001,182.001,182.001,182,385
23 Dec 20201,186.001,203.001,174.001,184.001,184.002,263,202
22 Dec 20201,169.001,197.001,162.001,185.001,185.003,357,920
21 Dec 20201,192.001,208.921,149.001,172.001,172.004,346,586
18 Dec 20201,191.001,203.251,185.001,185.001,185.004,251,213
17 Dec 20201,192.001,196.401,180.001,190.001,190.004,424,345
16 Dec 20201,179.001,188.801,174.001,182.001,182.002,538,967
15 Dec 20201,166.001,185.001,156.361,174.001,174.002,531,621
14 Dec 20201,148.001,170.001,133.541,166.001,166.003,486,686
11 Dec 20201,130.001,147.001,124.361,145.001,145.003,687,804
10 Dec 20201,120.001,133.001,104.241,127.001,127.003,037,618
09 Dec 20201,126.001,133.001,119.001,133.001,133.004,647,233
08 Dec 20201,127.001,133.001,117.891,122.001,122.002,444,503
07 Dec 20201,104.001,125.001,104.001,121.001,121.002,750,586
04 Dec 20201,111.001,116.551,100.001,101.001,101.002,294,299
03 Dec 20201,104.001,116.001,101.001,102.001,102.002,113,674
02 Dec 20201,110.001,114.001,095.001,097.001,097.002,559,259
01 Dec 20201,110.001,120.231,102.601,106.001,106.005,160,835
30 Nov 20201,099.001,117.001,093.791,096.001,096.004,617,401
27 Nov 20201,095.001,111.001,080.001,109.001,109.007,324,211
26 Nov 20201,080.001,087.001,076.001,086.001,086.002,530,931
25 Nov 20201,080.001,091.001,065.001,067.001,067.006,716,246
24 Nov 20201,071.001,085.181,061.001,080.001,080.004,157,851
23 Nov 20201,060.001,066.021,045.001,065.001,065.004,215,341
20 Nov 20201,045.001,060.161,034.001,060.001,060.004,436,496
19 Nov 20201,020.001,044.001,015.001,044.001,044.003,580,588
19 Nov 20201.45 Dividend
18 Nov 20201,006.001,019.001,006.001,010.001,008.552,407,744
17 Nov 20201,039.001,044.061,000.001,007.001,005.555,479,402
16 Nov 20201,040.001,046.601,021.261,023.001,021.534,953,724
13 Nov 20201,039.001,048.001,030.001,032.001,030.522,326,068
12 Nov 20201,030.001,051.001,022.001,039.001,037.513,494,406
11 Nov 20201,013.001,034.001,008.271,030.001,028.524,799,366
10 Nov 20201,079.001,079.001,012.001,012.001,010.555,589,839
09 Nov 20201,087.001,119.001,081.001,085.001,083.446,852,273
06 Nov 20201,068.001,085.681,066.001,077.001,075.452,163,071
05 Nov 20201,076.001,096.001,072.001,080.001,078.453,392,381
04 Nov 20201,030.001,064.001,025.001,064.001,062.472,683,285
03 Nov 20201,011.001,031.001,005.001,022.001,020.533,748,820
02 Nov 20201,001.001,014.20993.701,004.001,002.563,878,372
30 Oct 2020998.501,020.00987.50994.50993.073,181,080
29 Oct 20201,004.001,018.00992.071,015.001,013.543,841,403
28 Oct 20201,020.001,024.00983.50991.00989.583,643,108
27 Oct 20201,027.001,031.191,014.001,023.001,021.533,262,397
26 Oct 20201,024.001,041.501,017.001,017.001,015.542,334,741
23 Oct 20201,028.001,041.501,027.001,031.001,029.521,562,103
22 Oct 20201,035.001,043.001,022.501,027.001,025.531,803,907
21 Oct 20201,058.001,059.001,032.001,035.001,033.512,007,973
20 Oct 20201,049.001,057.001,043.001,051.001,049.492,078,103
19 Oct 20201,075.001,080.501,055.001,055.001,053.492,134,286
16 Oct 20201,060.001,083.001,047.251,071.001,069.462,577,041
15 Oct 20201,057.001,061.391,026.711,042.001,040.503,516,947
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...