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 Low Price High Price Open Price Close Price Last Traded
6.00 0.71% 854.00 851.00 860.50 851.00 848.00 11:35:09
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week816.00860.50800.00824.064,073,73038.004.66%
1 Month747.00860.50707.50782.013,875,511107.0014.32%
3 Months616.00860.50600.00719.444,261,883238.0038.64%
6 Months587.00860.50451.80637.834,268,967267.0045.49%
1 Year550.00860.50451.80592.633,421,314304.0055.27%
3 Years401.00860.50391.20525.422,881,567453.00112.97%
5 Years263.80860.50219.00464.242,417,941590.20223.73%

SMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 848.00 24.00 2.91% 835.00 852.00 831.50 5,224,149
Jul 01 2020 824.00 4.00 0.49% 825.00 830.00 816.50 3,387,489
Jun 30 2020 820.00 10.00 1.23% 814.50 822.50 814.50 3,351,828
Jun 29 2020 810.00 -2.00 -0.25% 800.00 814.00 800.00 4,901,836
Jun 26 2020 812.00 6.00 0.74% 816.00 821.00 805.50 3,503,346
Jun 25 2020 806.00 10.00 1.26% 796.50 811.50 787.00 3,155,295
Jun 24 2020 796.00 -20.50 -2.51% 820.00 820.00 794.50 3,000,710
Jun 23 2020 816.50 14.50 1.81% 807.50 820.00 807.50 4,079,371
Jun 22 2020 802.00 -3.50 -0.43% 804.00 812.00 800.00 5,702,777
Jun 19 2020 805.50 22.50 2.87% 789.50 808.50 786.00 5,188,951
Jun 18 2020 783.00 11.00 1.42% 771.50 783.00 771.00 2,477,781
Jun 17 2020 772.00 13.50 1.78% 758.50 774.50 758.00 3,244,730
Jun 16 2020 758.50 27.50 3.76% 747.00 759.50 743.00 3,695,279
Jun 15 2020 731.00 5.00 0.69% 712.00 731.00 707.50 3,043,504
Jun 12 2020 726.00 0.00 0.0% 719.00 737.50 712.00 4,593,184
Jun 11 2020 726.00 -20.00 -2.68% 734.50 741.00 726.00 4,092,057
Jun 10 2020 746.00 12.00 1.63% 740.50 746.50 738.50 3,819,107
Jun 09 2020 734.00 -3.50 -0.47% 741.50 746.00 733.50 2,278,676
Jun 08 2020 737.50 -13.00 -1.73% 747.00 748.00 737.50 5,279,608
Jun 05 2020 750.50 8.00 1.08% 747.00 750.50 739.50 3,490,546
Jun 04 2020 742.50 -9.00 -1.2% 745.00 754.50 742.50 2,598,200
Jun 03 2020 751.50 14.00 1.9% 747.50 754.00 745.00 4,068,144
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.

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

P: V: D:20200703 18:11:40