XLON:SMT
Scottish Mortgage Investment Trust PLC Stock Price (Quote)
£878.80
+21.20 (+2.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £797.00 | £898.00 | Friday, 3rd May 2024 SMT.L stock ended at £878.80. This is 2.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.53% from a day low at £860.60 to a day high of £891.00. |
| 90 days | £762.60 | £898.00 | |
| 52 weeks | £614.78 | £898.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £864.00 | £891.00 | £860.60 | £878.80 | 3 335 469 |
| May 02, 2024 | £830.40 | £861.60 | £830.40 | £857.60 | 3 006 260 |
| May 01, 2024 | £831.20 | £840.60 | £827.00 | £833.80 | 1 054 186 |
| Apr 30, 2024 | £836.60 | £848.80 | £829.20 | £842.60 | 1 795 577 |
| Apr 29, 2024 | £832.00 | £847.40 | £832.00 | £833.20 | 1 671 006 |
| Apr 26, 2024 | £841.00 | £846.40 | £826.80 | £834.40 | 1 708 654 |
| Apr 25, 2024 | £828.40 | £829.64 | £809.60 | £822.60 | 3 082 715 |
| Apr 24, 2024 | £834.20 | £873.20 | £833.20 | £833.40 | 3 163 982 |
| Apr 23, 2024 | £828.20 | £830.20 | £819.20 | £827.20 | 1 852 852 |
| Apr 22, 2024 | £820.40 | £820.40 | £805.40 | £812.00 | 2 028 383 |
| Apr 19, 2024 | £810.00 | £824.20 | £797.00 | £810.00 | 2 329 327 |
| Apr 18, 2024 | £832.40 | £832.40 | £811.89 | £824.20 | 1 745 341 |
| Apr 17, 2024 | £826.00 | £834.40 | £820.80 | £827.40 | 1 835 076 |
| Apr 16, 2024 | £845.20 | £849.60 | £825.40 | £834.60 | 2 140 959 |
| Apr 15, 2024 | £850.00 | £876.60 | £848.12 | £866.20 | 2 408 436 |
| Apr 12, 2024 | £862.80 | £883.27 | £857.60 | £861.20 | 2 519 051 |
| Apr 11, 2024 | £871.20 | £878.80 | £849.00 | £852.20 | 2 600 941 |
| Apr 10, 2024 | £883.40 | £891.27 | £869.63 | £871.40 | 2 872 705 |
| Apr 09, 2024 | £879.40 | £881.60 | £871.20 | £876.20 | 3 192 669 |
| Apr 08, 2024 | £859.80 | £884.00 | £856.20 | £884.00 | 3 088 391 |
| Apr 05, 2024 | £864.40 | £872.80 | £857.20 | £857.60 | 2 367 971 |
| Apr 04, 2024 | £870.00 | £898.00 | £860.60 | £884.00 | 4 249 144 |
| Apr 03, 2024 | £866.60 | £877.40 | £850.00 | £874.00 | 3 710 407 |
| Apr 02, 2024 | £894.00 | £894.00 | £894.00 | £894.00 | 0 |
| Mar 28, 2024 | £886.60 | £894.60 | £881.00 | £894.00 | 12 222 438 |
