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 ISIN Company Description
Scottish Mortgage Investment Trust Plc SMT London Ordinary Share GB00BLDYK618 ORD 5P
  Price Change Change Percent Stock Price Last Traded
26.00 2.1% 1,267.00 11:29:57
Open Price Low Price High Price Close Price Prev Close
1,247.00 1,247.00 1,272.00 1,267.00 1,241.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,229.001,272.001,201.001,230.994,291,83338.003.09%
1 Month1,186.001,284.001,175.001,232.653,670,94681.006.83%
3 Months1,020.001,284.00983.501,127.103,840,145247.0024.22%
6 Months903.501,284.00843.001,032.473,549,859363.5040.23%
1 Year600.001,284.00451.80830.644,037,796667.00111.17%
3 Years470.401,284.00414.20646.373,129,725796.60169.35%
5 Years241.001,284.00219.00558.862,694,6351,026.00425.73%

SMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 1,267.00 26.00 2.1% 1,247.00 1,272.00 1,247.00 3,888,802
Jan 19 2021 1,241.00 19.00 1.55% 1,229.00 1,245.00 1,223.00 4,701,093
Jan 18 2021 1,222.00 -12.00 -0.97% 1,229.00 1,233.00 1,220.00 3,258,832
Jan 15 2021 1,234.00 -3.00 -0.24% 1,239.00 1,239.00 1,208.00 4,767,904
Jan 14 2021 1,237.00 16.00 1.31% 1,226.00 1,242.00 1,217.00 3,447,310
Jan 13 2021 1,221.00 9.00 0.74% 1,229.00 1,232.00 1,201.00 5,284,025
Jan 12 2021 1,212.00 -31.00 -2.49% 1,240.00 1,245.00 1,201.00 5,511,276
Jan 11 2021 1,243.00 -35.00 -2.74% 1,280.00 1,284.00 1,240.00 5,501,338
Jan 08 2021 1,278.00 29.00 2.32% 1,270.00 1,279.00 1,262.00 4,156,711
Jan 07 2021 1,249.00 9.00 0.73% 1,231.00 1,253.00 1,225.00 4,054,541
Jan 06 2021 1,240.00 19.00 1.56% 1,221.00 1,241.00 1,211.00 4,321,409
Jan 05 2021 1,221.00 1.00 0.08% 1,218.00 1,231.00 1,213.00 3,513,409
Jan 04 2021 1,220.00 6.00 0.49% 1,224.00 1,230.00 1,212.00 3,817,113
Dec 31 2020 1,214.00 2.00 0.17% 1,215.00 1,215.00 1,200.00 1,157,645
Dec 30 2020 1,212.00 0.00 0.0% 1,214.00 1,222.00 1,211.00 2,182,579
Dec 29 2020 1,212.00 30.00 2.54% 1,185.00 1,218.00 1,185.00 2,834,295
Dec 24 2020 1,182.00 -2.00 -0.17% 1,190.00 1,195.00 1,176.00 1,198,185
Dec 23 2020 1,184.00 -1.00 -0.08% 1,186.00 1,202.00 1,175.00 2,212,646
Dec 22 2020 1,185.00 13.00 1.11% 1,169.00 1,197.00 1,162.00 3,327,361
Dec 21 2020 1,172.00 -13.00 -1.1% 1,192.00 1,208.00 1,149.00 4,364,775
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210121 02:54:48