Share Name Share Symbol Market Type Share ISIN Share Description
Scottish Mortgage Investment Trust LSE:SMT London Ordinary Share GB00BLDYK618 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.10p -0.21% 534.50p 534.30p 534.80p 539.30p 532.90p 538.00p 2,271,222 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 30.7 16.7 1.2 445.4 7,703.78

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2018534.5-1.10-0.21%532.9539.299992,261,477
24 Sep 2018535.6-5.10-0.94%531.29999538.21,412,488
21 Sep 2018540.7+12.30+2.33%530544.45,134,062
20 Sep 2018528.4+0.10+0.02%526.6532.21,664,786
19 Sep 2018528.29999-2.20-0.41%526.7531.61,326,907
18 Sep 2018530.5-1.50-0.28%527.6532.21,949,830
17 Sep 2018532-13.40-2.46%531.1544.41,522,944
14 Sep 2018545.4+9.90+1.85%536545.71,760,089
13 Sep 2018535.5+2.30+0.43%533.75391,684,520
12 Sep 2018533.2+2.60+0.49%531.2537.61,968,518
11 Sep 2018530.6+1.10+0.21%526.5532.12,179,752
10 Sep 2018529.5-1.50-0.28%526535.299991,675,814
07 Sep 2018531-1.30-0.24%522.1534.53,987,875
06 Sep 2018532.29999-12.70-2.33%532545.63,387,222
05 Sep 2018545-15.50-2.77%542559.42,514,405
04 Sep 2018560.5-7.80-1.37%559.95692,094,109
03 Sep 2018568.29999+8.80+1.57%556.29999568.299991,507,411
31 Aug 2018559.5-1.20-0.21%554.1561.13,127,571
30 Aug 2018560.7+1.70+0.30%556.9561.71,538,266
29 Aug 2018559-4.00-0.71%558.29999565.52,438,736
28 Aug 2018563+7.70+1.39%557.79999568.92,964,266
Download more Scottish Mortgage Investment Trust Historical Data

Scottish Mortgage Investment Trust (SMT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week530.5544.4526.6535.12701M5M2M40.75%
1 Month557.8569522.1542.74481M5M2M-23.3-4.18%
3 Months532569522.1544.29591M5M2M2.50.47%
6 Months449.8569417.4511.00121M7M3M84.718.83%
1 Year410569407.6479.47271M13M3M124.530.37%
3 Years237.9569219395.3224181k34M2M296.6124.67%
5 Years185.700003569183.200003367.270315k34M2M348.799997187.83%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20180926 05:05:04