Scottish Mortgage Investment Trust PLC (SMT.L) LSE

1,098.88

+7.3848(+0.68%)

Updated at September 08 11:37AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,0981,091.51,091.51,103.51,0871.62M
September 04, 20251,0851,0881,0881,096.341,0851.86M
September 03, 20251,083.51,0851,0851,0941,082.54.06M
September 02, 20251,0841,0771,0771,094.51,0702.58M
September 01, 20251,095.51,089.51,089.51,099.381,0821.51M
August 29, 20251,103.51,0981,0981,107.51,094.052.56M
August 28, 20251,095.51,1021,1021,104.691,0911.91M
August 27, 20251,1051,1001,1001,1051,096.031.6M
August 26, 20251,0951,1001,1001,101.51,088.92.94M
August 22, 20251,065.51,0951,0951,096.51,065.51.71M
August 21, 20251,0751,0711,0711,0751,063.241.58M
August 20, 20251,0661,0661,0661,075.51,057.52.03M
August 19, 20251,083.51,0831,0831,089.51,079.11.7M
August 18, 20251,076.51,082.51,082.51,0831,073.52.49M
August 15, 20251,081.51,076.51,076.51,082.231,072.52.03M
August 14, 20251,058.51,0771,0771,082.51,058.51.37M
August 13, 20251,0801,073.51,073.51,0841,0731.56M
August 12, 20251,0741,0751,0751,076.51,0622.15M
August 11, 20251,081.51,0731,0731,081.51,0731.21M
August 08, 20251,0831,076.51,076.51,083.51,0751.36M
August 07, 20251,078.51,078.51,078.51,0881,0781.73M
August 06, 20251,0781,0761,0761,080.51,0721.54M
August 05, 20251,076.51,071.51,071.51,086.51,071.51.74M
August 04, 20251,081.51,0821,0821,082.51,069.51.43M
August 01, 20251,0751,073.51,073.51,086.51,0601.53M
July 31, 20251,094.51,0981,0981,1061,094.42.28M
July 30, 20251,0821,0901,0901,091.51,0731.52M
July 29, 20251,0871,0771,0771,092.851,0771.47M
July 28, 20251,0821,0831,0831,0921,0821.6M
July 25, 20251,078.51,0831,0831,085.51,069.51.27M
July 24, 20251,0701,071.51,071.51,0751,0631.56M
July 23, 20251,0561,0601,0601,0691,0561.02M
July 22, 20251,0711,0631,0631,076.461,055.51.66M
July 21, 20251,0801,0801,0801,080.51,0721.19M
July 18, 20251,067.51,074.51,074.51,077.191,065.51.43M
July 17, 20251,063.51,067.51,067.51,072.031,058.251.61M
July 16, 20251,0501,050.51,050.51,057.51,0482.27M
July 15, 20251,058.51,0531,0531,058.51,052.51.31M
July 14, 20251,038.51,049.51,049.51,049.51,0361.51M
July 11, 20251,0461,045.51,045.51,050.081,0401.37M
July 10, 20251,032.51,0461,0461,0561,032.51.38M
July 09, 20251,0421,043.51,043.51,0481,0371.54M
July 08, 20251,0291,0411,0411,044.181,0294.65M
July 07, 20251,0251,031.51,031.51,043.51,0237.74M
July 04, 20251,0341,0261,0261,036.51,026717,098
July 03, 20251,0351,039.51,039.51,040.51,0241.38M
July 02, 20251,0221,032.51,032.51,0381,020.941.95M
July 01, 20251,031.51,0261,0261,039.51,021.216.58M
June 30, 20251,0341,0341,0341,036.51,025.51.86M
June 27, 20251,0241,036.51,036.51,039.51,0241.73M
June 26, 20251,0221,0231,0231,0231,010.931.56M
June 25, 20251,0071,022.51,022.51,022.51,004.52.29M
June 24, 2025996.81,0051,0051,005.5995.21.45M
June 23, 2025983.2984.8984.8992.919811.9M
June 20, 2025993990989.2999.8987.63.67M
June 19, 2025994.8987.4987.41,001.5983.8757,441
June 18, 20251,0001,002.51,002.51,007.5996.41.93M
June 17, 2025994.21,006.51,006.51,006.5990.584.13M
June 16, 20259851,002.51,002.51,005.59851.81M
June 13, 2025981990990993.4976.61.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved