Scottish Mortgage Inv Trust (SMT)

899.00p

17:04 03/04/25

  • -4.61% -43.40p
  • Today's Low & High
  • 888.44 / 919.60
  • Open / Previous Close
  • 916.80 / 899.00
  • 52-week range
  • 2.86% 25.00p
  • Volume
  • 3,113,120
  • Market Cap(million)
  • £10,765.99m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Apr-25 899.00p 916.80p 919.60p 888.44p 3,113,120 n/a
02-Apr-25 942.40p 943.00p 949.00p 926.67p 1,613,279 n/a
01-Apr-25 950.80p 950.60p 955.00p 939.48p 1,513,754 n/a
31-Mar-25 943.40p 944.60p 949.28p 920.80p 2,802,682 n/a
28-Mar-25 960.80p 970.20p 975.60p 955.80p 1,718,445 n/a
27-Mar-25 977.60p 973.00p 980.00p 958.34p 2,174,353 n/a
26-Mar-25 980.60p 992.40p 998.80p 978.60p 2,204,048 n/a
25-Mar-25 990.20p 988.20p 998.07p 986.20p 1,847,098 n/a
24-Mar-25 991.20p 985.00p 994.60p 980.03p 1,865,355 n/a
21-Mar-25 965.60p 965.80p 974.40p 958.00p 4,370,162 n/a
20-Mar-25 975.60p 972.00p 983.00p 964.20p 1,658,577 n/a
19-Mar-25 971.20p 959.60p 971.40p 953.23p 1,594,594 n/a
18-Mar-25 960.00p 974.00p 980.66p 951.40p 1,894,501 n/a
17-Mar-25 971.00p 952.60p 973.20p 952.40p 2,012,521 n/a
14-Mar-25 967.60p 941.60p 971.20p 940.00p 1,833,355 n/a
13-Mar-25 939.80p 952.00p 956.60p 934.56p 1,827,869 n/a
12-Mar-25 960.80p 950.00p 967.40p 943.60p 1,888,256 n/a
11-Mar-25 944.20p 950.00p 962.40p 935.14p 2,766,742 n/a
10-Mar-25 960.00p 984.60p 984.60p 945.60p 2,436,009 n/a
07-Mar-25 976.20p 987.80p 991.20p 972.60p 2,113,428 n/a
06-Mar-25 1,000.00p 1,011.00p 1,011.00p 973.42p 2,857,321 n/a
05-Mar-25 996.20p 993.00p 1,007.00p 988.80p 3,631,891 n/a
04-Mar-25 970.00p 1,007.50p 1,013.50p 968.48p 4,757,240 n/a
03-Mar-25 1,034.00p 1,045.50p 1,055.00p 1,031.50p 1,546,770 n/a
28-Feb-25 1,042.00p 1,036.50p 1,047.00p 1,023.00p 2,639,071 n/a