Scottish Mortgage Investment Trust PLC (SMT.L) LSE

1,185.50

-1.5(-0.13%)

Updated at December 24 12:38PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 20251,1081,1071,1071,112.091,084.583.31M
October 16, 20251,126.51,1251,1251,1291,117.471.93M
October 15, 20251,1151,134.51,134.51,1351,112.82.96M
October 14, 20251,1011,111.51,111.51,114.51,089.43.42M
October 13, 20251,1201,1101,1101,1221,0906.51M
October 10, 20251,140.51,1221,1221,153.51,115.52.53M
October 09, 20251,1561,1441,1441,1601,1343.21M
October 08, 20251,138.51,1511,1511,1511,1351.95M
October 07, 20251,1381,133.51,133.51,1471,133.52.08M
October 06, 20251,1471,1351,1351,1501,1352.34M
October 03, 20251,1561,144.51,144.51,1591,144.52.25M
October 02, 20251,139.51,1511,1511,1511,1391.71M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved