SMT

Scottish Mortgage Invest... Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Scottish Mortgage Investment Trust Plc SMT London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-4.80 -0.64% 744.20 11:35:00
Open Price Low Price High Price Close Price Prev Close
751.40 731.80 754.40 744.20 749.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week711.00765.20691.00727.282,924,71833.204.67%
1 Month811.00822.20670.60734.533,170,124-66.80-8.24%
3 Months1,045.001,054.00670.60807.213,888,650-300.80-28.78%
6 Months1,347.001,355.50670.60943.433,958,377-602.80-44.75%
1 Year1,299.501,568.00670.601,124.793,178,170-555.30-42.73%
3 Years528.501,568.00451.80943.633,528,027215.7040.81%
5 Years412.001,568.00391.20790.983,161,922332.2080.63%

SMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 749.00 16.00 2.18% 744.80 765.20 721.80 4,631,137
Jun 24 2022 733.00 29.00 4.12% 715.00 739.40 710.00 3,047,903
Jun 23 2022 704.00 -7.00 -0.98% 707.40 708.20 691.00 2,226,695
Jun 22 2022 711.00 -4.60 -0.64% 705.00 719.80 693.60 2,403,949
Jun 21 2022 715.60 10.60 1.5% 711.00 719.20 702.60 2,313,904
Jun 20 2022 705.00 13.00 1.88% 695.40 711.80 691.80 1,883,384
Jun 17 2022 692.00 21.40 3.19% 680.00 706.40 670.60 4,599,488
Jun 16 2022 670.60 -64.20 -8.74% 734.40 734.40 670.60 4,884,424
Jun 15 2022 734.80 43.00 6.22% 698.00 735.60 695.00 3,025,022
Jun 14 2022 691.80 -4.00 -0.57% 709.00 709.80 681.20 4,293,032
Jun 13 2022 695.80 -50.00 -6.7% 732.00 733.00 690.60 4,721,419
Jun 10 2022 745.80 -53.00 -6.63% 784.00 786.00 745.80 3,155,269
Jun 09 2022 798.80 -17.00 -2.08% 804.80 819.00 795.80 2,336,906
Jun 08 2022 815.80 39.20 5.05% 782.00 815.80 782.00 2,437,437
Jun 07 2022 776.60 -21.60 -2.71% 794.20 797.80 763.20 3,259,438
Jun 06 2022 798.20 2.60 0.33% 804.60 813.80 797.80 2,612,141
Jun 02 2022 795.60 0.00 0.0% 795.60 795.60 795.60 0.00
Jun 01 2022 795.60 -11.00 -1.36% 807.40 822.20 793.00 2,686,449
May 31 2022 806.60 -12.20 -1.49% 811.00 820.80 800.60 2,544,230
May 30 2022 818.80 24.00 3.02% 797.00 824.60 797.00 3,902,013
See More Historical Prices »


Your Recent History
LSE
SMT
Scottish M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.