Scottish Mortgage Investment Trust PLC (SMT.L) LSE

1,199.50

-12.5(-1.03%)

Updated at January 14 04:24PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20261,2171,1991,1991,217.51,198.761.06M
January 13, 20261,210.51,2121,2121,219.51,205.52.52M
January 12, 20261,2061,2151,2151,218.51,198.51.77M
January 09, 20261,2041,211.51,211.51,2131,201.361.27M
January 08, 20261,2051,2011,2011,214.51,1991.46M
January 07, 20261,2131,2101,2101,2181,208.352.67M
January 06, 20261,203.51,2081,2081,218.51,194.712.07M
January 05, 20261,1921,2001,2001,201.51,1881.97M
January 02, 20261,179.51,1821,1821,197.51,1761.31M
December 31, 20251,181.51,1861,1861,1861,178494,996
December 30, 20251,173.51,183.51,183.51,1841,173.5984,581
December 29, 20251,1861,175.51,175.51,1931,175.51.34M
December 24, 20251,190.51,185.51,185.51,190.51,181400,345
December 23, 20251,180.51,1871,1871,1901,176.51.61M
December 22, 20251,1851,1801,1801,188.51,1751.6M
December 19, 20251,168.51,1771,1771,187.51,1673.4M
December 18, 20251,1501,171.51,171.51,174.51,145.51.49M
December 17, 20251,167.51,1551,1551,178.51,1552.08M
December 16, 20251,136.51,1581,1581,167.591,128.032.18M
December 15, 20251,1411,1461,1461,1511,1362.48M
December 12, 20251,1401,1401,1401,1661,1381.81M
December 11, 20251,1351,1421,1421,1421,131.51.9M
December 10, 20251,1101,1401,1401,1461,1073.53M
December 09, 20251,091.51,099.51,099.51,100.51,0851.51M
December 08, 20251,0751,094.51,094.51,095.91,0741.8M
December 05, 20251,0661,069.51,069.51,078.51,065.821.36M
December 04, 20251,064.51,0631,0631,0651,054.772.27M
December 03, 20251,0691,062.51,062.51,0691,0542.02M
December 02, 20251,0641,0611,0611,067.251,0581.28M
December 01, 20251,0621,0651,0651,065.51,0541.8M
November 28, 20251,0621,0651,0651,0691,056.961.29M
November 27, 20251,0691,0571,0571,0691,057838,173
November 26, 20251,0591,0701,0701,070.51,055.51.64M
November 25, 20251,045.51,051.51,051.51,0531,040.52.2M
November 24, 20251,037.51,044.51,044.51,048.51,034.51.6M
November 21, 20251,0311,028.51,028.51,040.11,015.742.84M
November 20, 20251,0741,061.51,061.51,081.51,061.52.15M
November 19, 20251,0511,058.51,056.91,066.51,0512.21M
November 18, 20251,060.51,0551,053.411,0671,047.513.08M
November 17, 20251,0921,0821,080.371,0921,0751.74M
November 14, 20251,085.51,089.51,089.51,090.51,058.512.9M
November 13, 20251,1111,0981,0981,117.51,091.922.04M
November 12, 20251,109.51,1111,1111,1191,1082.06M
November 11, 20251,1111,1051,1051,116.51,102.51.79M
November 10, 20251,0981,1031,1031,1131,0982.21M
November 07, 20251,0951,077.51,077.51,1031,076.54.24M
November 06, 20251,1321,096.51,096.51,1341,096.52.67M
November 05, 20251,143.51,134.51,134.51,1451,128.53.44M
November 04, 20251,153.51,1531,1531,1591,143.52.38M
November 03, 20251,1721,167.51,167.51,1761,163.52.1M
October 31, 20251,165.51,1681,1681,1731,1631.62M
October 30, 20251,169.51,167.51,167.51,1701,1551.94M
October 29, 20251,163.51,1741,1741,1791,163.52.59M
October 28, 20251,1551,1631,1631,163.51,149.52.31M
October 27, 20251,1421,1531,1531,156.51,1422.27M
October 24, 20251,132.51,134.51,134.51,1421,1232.11M
October 23, 20251,1191,1211,1211,126.51,110.752.7M
October 22, 20251,1321,119.51,119.51,135.51,117.151.82M
October 21, 20251,1261,130.51,130.51,134.51,1242.6M
October 20, 20251,1151,125.51,125.51,1271,108.612.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved