LSE - Delayed Quote GBp

Scottish Mortgage Ord (SMT.L)

Compare
799.40 +6.00 (+0.76%)
As of 8:28 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Sep 10, 2024 794.00 800.40 792.40 799.40 799.40 143,657
Sep 9, 2024 791.20 802.40 787.20 793.40 793.40 1,668,008
Sep 6, 2024 796.20 802.60 782.13 786.00 786.00 2,871,959
Sep 5, 2024 797.00 805.60 795.00 796.40 796.40 1,563,261
Sep 4, 2024 794.80 811.60 785.80 803.20 803.20 2,107,487
Sep 3, 2024 824.00 831.40 810.00 811.60 811.60 2,139,759
Sep 2, 2024 833.60 837.40 823.60 823.60 823.60 1,382,942
Aug 30, 2024 825.20 838.20 821.04 828.00 828.00 2,057,855
Aug 29, 2024 820.00 831.80 810.76 826.60 826.60 1,929,450
Aug 28, 2024 827.20 832.00 817.20 817.20 817.20 1,734,165
Aug 27, 2024 854.60 854.60 816.60 826.20 826.20 3,276,202
Aug 23, 2024 859.00 865.00 855.80 863.20 863.20 1,458,382
Aug 22, 2024 867.20 873.80 861.00 861.00 861.00 1,906,887
Aug 21, 2024 860.40 869.40 858.75 864.20 864.20 1,569,589
Aug 20, 2024 866.00 873.20 860.09 863.00 863.00 2,169,652
Aug 19, 2024 856.80 867.22 851.11 866.80 866.80 1,448,292
Aug 16, 2024 860.20 863.60 836.60 855.40 855.40 1,529,856
Aug 15, 2024 840.20 861.40 833.80 859.80 859.80 1,790,587
Aug 14, 2024 841.00 847.00 829.80 838.00 838.00 2,282,204
Aug 13, 2024 828.20 839.03 819.40 832.40 832.40 1,123,794
Aug 12, 2024 823.80 831.60 818.10 824.60 824.60 4,464,504
Aug 9, 2024 825.60 831.00 814.80 826.00 826.00 1,592,948
Aug 8, 2024 812.00 824.61 794.99 824.20 824.20 1,738,229
Aug 7, 2024 811.40 829.00 806.93 825.00 825.00 2,433,372
Aug 6, 2024 774.80 806.00 768.16 806.00 806.00 4,953,866
Aug 5, 2024 772.60 781.20 733.43 768.00 768.00 8,070,464
Aug 2, 2024 829.00 830.00 801.41 813.20 813.20 3,748,149
Aug 1, 2024 872.20 876.60 839.00 851.60 851.60 1,878,415
Jul 31, 2024 861.00 866.00 850.61 864.60 864.60 1,761,396
Jul 30, 2024 847.00 857.95 845.00 846.20 846.20 2,020,158
Jul 29, 2024 858.00 863.40 847.80 847.80 847.80 2,090,199
Jul 26, 2024 847.20 856.60 844.14 848.80 848.80 1,257,701
Jul 25, 2024 841.60 848.60 831.80 845.40 845.40 2,360,465
Jul 24, 2024 867.80 871.00 849.60 852.60 852.60 1,431,239
Jul 23, 2024 873.00 882.17 866.80 878.40 878.40 2,243,165
Jul 22, 2024 867.00 879.80 863.76 874.80 874.80 1,930,116
Jul 19, 2024 859.60 869.80 854.20 863.60 863.60 2,482,076
Jul 18, 2024 867.00 879.20 859.40 862.60 862.60 2,122,116
Jul 17, 2024 890.20 892.60 864.54 864.60 864.60 1,962,865
Jul 16, 2024 892.00 902.20 886.60 893.20 893.20 1,293,054
Jul 15, 2024 896.60 905.40 891.20 896.80 896.80 1,333,359
Jul 12, 2024 903.00 910.40 892.80 900.00 900.00 1,806,293
Jul 11, 2024 900.80 911.00 894.60 904.80 904.80 2,081,490
Jul 10, 2024 895.40 904.20 888.60 900.00 900.00 2,009,233
Jul 9, 2024 895.00 900.80 890.00 894.00 894.00 2,439,738
Jul 8, 2024 885.60 896.40 880.20 894.60 894.60 1,956,658
Jul 5, 2024 894.00 897.00 885.20 889.00 889.00 1,966,555
Jul 4, 2024 894.40 899.80 885.20 890.60 890.60 1,792,200
Jul 3, 2024 892.00 898.40 888.20 890.60 890.60 2,110,813
Jul 2, 2024 882.80 891.80 877.40 890.00 890.00 2,798,180
Jul 1, 2024 882.20 889.60 875.99 886.40 886.40 2,440,962
Jun 28, 2024 893.60 895.00 883.60 884.20 884.20 2,114,953
Jun 27, 2024 886.80 893.80 880.45 890.00 890.00 2,465,900
Jun 26, 2024 886.40 888.40 872.00 888.40 888.40 3,046,509
Jun 25, 2024 879.20 891.80 869.00 877.80 877.80 2,119,562
Jun 24, 2024 884.40 903.00 879.00 886.40 886.40 1,953,773
Jun 21, 2024 885.80 903.00 877.89 888.60 888.60 3,066,057
Jun 20, 2024 882.00 897.60 878.90 897.60 897.60 2,148,786
Jun 19, 2024 898.00 901.00 877.20 877.40 877.40 2,332,482
Jun 18, 2024 897.20 901.00 890.00 897.00 897.00 2,395,093
Jun 17, 2024 907.00 907.00 889.45 890.00 890.00 2,569,114
Jun 14, 2024 900.00 903.20 887.00 900.20 900.20 1,652,299
Jun 13, 2024 0.03 Dividend
Jun 13, 2024 902.60 904.32 885.20 899.40 899.40 2,864,700
Jun 12, 2024 896.00 905.60 887.80 903.00 902.97 2,218,207
Jun 11, 2024 901.40 908.00 882.60 892.20 892.17 1,914,461
Jun 10, 2024 891.00 900.00 885.60 893.40 893.37 2,146,203
Jun 7, 2024 905.60 911.20 879.80 894.60 894.57 1,258,056
Jun 6, 2024 905.80 912.60 890.51 904.20 904.17 2,117,619
Jun 5, 2024 886.80 900.40 881.80 900.40 900.37 1,769,492
Jun 4, 2024 873.80 887.20 870.73 881.20 881.17 3,832,100
Jun 3, 2024 889.60 892.40 871.40 872.60 872.57 1,635,292
May 31, 2024 881.00 890.40 874.80 878.00 877.97 1,731,857
May 30, 2024 876.40 889.12 869.00 885.00 884.97 2,429,465
May 29, 2024 880.40 888.00 874.00 882.20 882.17 2,472,414
May 28, 2024 902.80 908.40 882.60 882.60 882.57 1,931,419
May 24, 2024 893.80 946.10 882.20 901.00 900.97 1,793,017
May 23, 2024 875.80 900.00 875.80 900.00 899.97 2,342,966
May 22, 2024 869.60 877.80 864.20 870.00 869.97 4,211,094
May 21, 2024 879.20 894.60 864.60 870.80 870.77 1,940,474
May 20, 2024 899.20 899.20 873.69 889.20 889.17 1,874,710
May 17, 2024 895.00 896.80 887.40 887.40 887.37 1,499,358
May 16, 2024 897.60 902.60 891.00 894.60 894.57 1,542,237
May 15, 2024 879.00 899.00 873.20 896.80 896.77 1,873,923
May 14, 2024 881.80 888.00 842.80 879.80 879.77 2,089,931
May 13, 2024 880.20 886.40 878.20 878.20 878.17 1,199,468
May 10, 2024 891.20 899.80 882.98 884.40 884.37 1,935,364
May 9, 2024 889.20 895.40 880.00 894.00 893.97 1,415,291
May 8, 2024 892.80 897.40 887.91 893.00 892.97 72,114,183
May 7, 2024 894.00 898.80 879.25 894.40 894.37 2,599,773
May 3, 2024 864.00 891.00 860.60 878.80 878.77 3,335,543
May 2, 2024 830.40 861.60 830.40 857.60 857.57 3,006,235
May 1, 2024 831.20 831.20 831.20 833.80 833.78 666,732
Apr 30, 2024 836.60 848.80 829.20 842.60 842.58 1,799,805
Apr 29, 2024 832.00 847.40 832.00 833.20 833.18 1,671,002
Apr 26, 2024 841.00 846.40 826.80 834.40 834.38 1,807,735
Apr 25, 2024 828.40 829.64 809.60 822.60 822.58 3,278,123
Apr 24, 2024 834.20 873.20 833.20 833.40 833.38 3,225,349
Apr 23, 2024 828.20 830.20 819.20 827.20 827.18 1,933,635
Apr 22, 2024 820.40 820.40 805.40 812.00 811.98 2,131,488
Apr 19, 2024 810.00 824.20 797.00 810.00 809.98 2,479,265
Apr 18, 2024 832.40 832.40 811.89 824.20 824.18 1,844,293
Apr 17, 2024 826.00 834.40 820.80 827.40 827.38 1,932,969
Apr 16, 2024 845.20 849.60 825.40 834.60 834.58 2,301,494
Apr 15, 2024 850.00 876.60 848.13 866.20 866.17 2,360,791
Apr 12, 2024 862.80 883.28 857.60 861.20 861.17 2,640,863
Apr 11, 2024 871.20 878.80 849.00 852.20 852.18 2,736,629
Apr 10, 2024 883.40 891.27 869.63 871.40 871.37 2,975,439
Apr 9, 2024 879.40 881.60 871.20 876.20 876.17 3,288,082
Apr 8, 2024 859.80 884.00 856.20 884.00 883.97 3,267,427
Apr 5, 2024 864.40 872.80 857.20 857.60 857.57 2,519,777
Apr 4, 2024 870.00 884.20 860.60 884.00 883.97 4,624,038
Apr 3, 2024 866.60 877.40 850.00 874.00 873.97 3,897,419
Apr 2, 2024 895.80 899.20 866.00 866.00 865.97 3,155,097
Mar 28, 2024 886.60 894.60 881.00 894.00 893.97 14,701,666
Mar 27, 2024 885.60 885.60 872.40 884.40 884.37 3,305,718
Mar 26, 2024 877.60 884.61 870.21 884.40 884.37 3,152,378
Mar 25, 2024 879.20 882.60 866.80 875.80 875.77 3,052,334
Mar 22, 2024 862.80 882.00 861.80 878.80 878.77 2,621,824
Mar 21, 2024 850.00 877.80 847.78 865.00 864.97 2,640,927
Mar 20, 2024 832.00 843.20 828.96 843.20 843.18 2,734,680
Mar 19, 2024 828.00 832.07 816.00 830.00 829.98 7,989,220
Mar 18, 2024 827.20 833.80 820.45 833.00 832.98 3,280,442
Mar 15, 2024 795.00 824.20 790.00 824.20 824.18 8,000,290
Mar 14, 2024 792.20 792.80 780.00 781.00 780.98 2,124,751
Mar 13, 2024 789.40 796.41 787.23 792.20 792.18 1,989,488
Mar 12, 2024 797.40 797.40 783.26 790.20 790.18 2,455,842
Mar 11, 2024 784.80 788.20 776.62 784.00 783.98 3,017,791
Mar 8, 2024 791.00 796.60 785.80 786.80 786.78 3,122,643
Mar 7, 2024 794.80 799.00 783.50 791.20 791.18 2,278,918
Mar 6, 2024 786.60 799.80 785.66 793.40 793.38 4,098,195
Mar 5, 2024 798.60 802.60 784.20 784.20 784.18 2,508,786
Mar 4, 2024 810.00 810.00 799.60 802.00 801.98 2,831,351
Mar 1, 2024 800.00 811.25 798.09 809.00 808.98 2,687,750
Feb 29, 2024 800.00 805.28 788.81 801.20 801.18 2,451,634
Feb 28, 2024 803.80 803.80 795.20 800.00 799.98 1,680,363
Feb 27, 2024 792.60 803.20 790.31 803.20 803.18 2,007,793
Feb 26, 2024 787.80 793.57 781.54 791.80 791.78 1,765,703
Feb 23, 2024 800.20 803.29 786.27 787.60 787.58 4,373,986
Feb 22, 2024 771.60 798.80 771.20 797.00 796.98 4,096,531
Feb 21, 2024 770.00 775.40 762.60 762.60 762.58 5,182,510
Feb 20, 2024 796.20 796.20 770.00 770.00 769.98 2,048,093
Feb 19, 2024 801.20 804.71 791.21 797.00 796.98 1,362,377
Feb 16, 2024 792.40 808.80 792.40 808.20 808.18 2,118,280
Feb 15, 2024 798.00 801.60 788.80 788.80 788.78 1,408,968
Feb 14, 2024 781.20 790.90 777.40 790.40 790.38 1,405,635
Feb 13, 2024 802.60 807.40 762.91 779.00 778.98 2,070,046
Feb 12, 2024 799.00 806.80 785.00 806.80 806.78 1,941,817
Feb 9, 2024 785.80 798.60 785.00 794.00 793.98 3,199,640
Feb 8, 2024 781.60 790.40 780.40 789.00 788.98 2,189,420
Feb 7, 2024 779.40 783.60 769.52 783.00 782.98 1,362,412
Feb 6, 2024 781.00 785.20 774.60 782.00 781.98 1,529,941
Feb 5, 2024 768.40 784.00 764.80 771.00 770.98 1,724,786
Feb 2, 2024 777.60 779.38 763.20 764.40 764.38 2,656,215
Feb 1, 2024 768.60 778.80 761.40 764.00 763.98 1,147,771
Jan 31, 2024 781.40 781.40 769.12 773.80 773.78 2,192,793
Jan 30, 2024 785.20 791.60 779.40 784.00 783.98 5,221,116
Jan 29, 2024 783.00 783.80 771.60 780.00 779.98 986,967
Jan 26, 2024 771.00 782.60 765.40 781.40 781.38 1,743,450
Jan 25, 2024 778.80 781.40 766.40 778.40 778.38 1,080,963
Jan 24, 2024 777.52 784.40 768.80 780.60 780.58 3,595,022
Jan 23, 2024 758.20 768.60 755.40 767.20 767.18 1,560,177
Jan 22, 2024 768.20 772.00 752.20 758.00 757.98 2,519,804
Jan 19, 2024 756.80 762.40 751.80 755.80 755.78 1,483,187
Jan 18, 2024 759.60 760.17 745.98 755.20 755.18 1,467,324
Jan 17, 2024 750.00 765.47 748.00 749.20 749.18 2,644,029
Jan 16, 2024 769.80 771.00 754.60 765.20 765.18 1,736,837
Jan 15, 2024 777.07 784.00 771.00 773.60 773.58 1,379,465
Jan 12, 2024 784.20 786.07 777.00 777.00 776.98 1,533,138
Jan 11, 2024 787.20 792.80 775.20 778.40 778.38 1,617,477
Jan 10, 2024 778.00 781.94 768.72 778.00 777.98 1,225,013
Jan 9, 2024 767.80 777.20 766.00 774.60 774.58 1,101,735
Jan 8, 2024 750.80 762.40 749.00 762.40 762.38 20,726,529
Jan 5, 2024 759.00 761.40 746.89 753.80 753.78 1,295,875
Jan 4, 2024 762.00 769.60 751.20 762.20 762.18 1,593,341
Jan 3, 2024 784.80 796.80 763.49 764.40 764.38 1,640,332
Jan 2, 2024 814.80 814.80 785.30 788.00 787.98 2,323,410
Dec 29, 2023 810.00 814.60 806.60 808.00 807.98 999,520
Dec 28, 2023 804.60 810.20 798.60 808.40 808.38 1,754,862
Dec 27, 2023 797.00 805.60 781.20 798.00 797.98 1,097,795
Dec 22, 2023 785.00 790.00 780.37 786.00 785.98 508,627
Dec 21, 2023 787.20 799.40 778.90 791.20 791.18 1,325,206
Dec 20, 2023 801.80 805.60 786.60 794.60 794.58 2,213,678
Dec 19, 2023 789.60 796.60 777.40 791.40 791.38 1,674,642
Dec 18, 2023 789.80 800.40 780.00 784.80 784.78 1,746,552
Dec 15, 2023 780.00 791.40 774.00 784.80 784.78 4,141,292
Dec 14, 2023 767.40 779.40 744.40 776.00 775.98 2,634,796
Dec 13, 2023 761.00 765.60 749.00 749.00 748.98 1,973,917
Dec 12, 2023 753.20 761.36 747.88 754.80 754.78 2,252,449
Dec 11, 2023 743.80 751.20 739.00 747.00 746.98 2,065,951
Dec 8, 2023 736.60 748.60 732.22 743.20 743.18 3,751,809
Dec 7, 2023 728.40 735.45 722.40 735.20 735.18 1,239,195
Dec 6, 2023 728.60 735.00 718.80 733.60 733.58 17,684,682
Dec 5, 2023 709.60 725.80 709.40 723.20 723.18 6,970,031
Dec 4, 2023 718.00 725.60 712.00 712.80 712.78 2,238,433
Dec 1, 2023 728.20 730.40 715.00 719.00 718.98 1,246,204
Nov 30, 2023 721.60 730.40 717.00 724.60 724.58 3,320,630
Nov 29, 2023 706.00 723.60 705.80 720.00 719.98 1,839,231
Nov 28, 2023 711.80 712.80 703.20 712.80 712.78 2,379,554
Nov 27, 2023 710.20 717.40 705.80 712.20 712.18 1,473,228
Nov 24, 2023 719.40 727.60 709.20 713.00 712.98 1,785,738
Nov 23, 2023 0.02 Dividend
Nov 23, 2023 724.40 726.20 720.00 723.60 723.58 3,381,295
Nov 22, 2023 719.60 726.60 712.40 722.20 722.16 1,770,045
Nov 21, 2023 723.20 727.80 714.60 715.40 715.36 1,395,555
Nov 20, 2023 715.80 730.00 710.20 723.20 723.16 1,411,871
Nov 17, 2023 719.20 727.20 708.00 714.40 714.36 1,711,042
Nov 16, 2023 725.00 735.00 711.40 713.40 713.36 2,162,269
Nov 15, 2023 720.00 732.20 705.20 728.40 728.36 4,056,200
Nov 14, 2023 697.00 710.60 687.20 710.60 710.56 2,820,684
Nov 13, 2023 691.00 695.60 658.80 694.80 694.76 1,874,267
Nov 10, 2023 687.80 698.00 679.40 685.00 684.96 1,442,461
Nov 9, 2023 686.80 696.34 680.28 693.60 693.56 1,686,876
Nov 8, 2023 686.40 694.34 682.40 686.00 685.96 2,305,126
Nov 7, 2023 670.00 690.20 670.00 686.40 686.36 1,420,395
Nov 6, 2023 680.00 692.40 674.00 676.00 675.97 1,760,514
Nov 3, 2023 671.60 688.80 664.60 687.80 687.76 1,750,322
Nov 2, 2023 655.80 671.00 644.20 669.60 669.57 3,754,347
Nov 1, 2023 645.60 650.60 637.61 649.20 649.17 2,281,214
Oct 31, 2023 638.80 642.80 634.00 642.20 642.17 1,535,394
Oct 30, 2023 650.00 653.00 638.09 640.80 640.77 2,552,316
Oct 27, 2023 642.20 647.80 639.23 642.80 642.77 1,741,853
Oct 26, 2023 642.00 656.40 635.20 640.60 640.57 1,675,581
Oct 25, 2023 654.20 670.00 646.00 651.00 650.97 2,048,159
Oct 24, 2023 647.00 661.00 642.60 659.00 658.97 3,640,101
Oct 23, 2023 648.20 656.00 636.80 649.60 649.57 3,133,251
Oct 20, 2023 653.40 656.60 646.10 648.00 647.97 3,794,315
Oct 19, 2023 660.20 668.20 655.05 660.60 660.57 4,158,375
Oct 18, 2023 674.80 682.20 665.00 669.20 669.17 1,621,994
Oct 17, 2023 679.20 682.60 670.40 677.80 677.77 2,459,480
Oct 16, 2023 685.60 685.60 670.54 678.00 677.97 1,711,854
Oct 13, 2023 689.80 694.40 677.20 679.00 678.97 1,883,873
Oct 12, 2023 690.60 695.60 686.82 692.40 692.36 2,291,838
Oct 11, 2023 686.60 693.60 680.01 688.80 688.76 1,892,267
Oct 10, 2023 666.80 690.02 662.60 688.20 688.16 2,800,079
Oct 9, 2023 677.60 679.05 668.29 671.80 671.77 2,439,208
Oct 6, 2023 671.20 677.40 663.40 677.00 676.97 1,474,225
Oct 5, 2023 663.00 672.00 662.20 667.40 667.37 1,660,644
Oct 4, 2023 660.00 672.98 656.60 665.60 665.57 2,627,855
Oct 3, 2023 668.20 672.38 660.34 664.40 664.37 1,699,076
Oct 2, 2023 667.40 675.00 663.00 671.20 671.17 3,670,488
Sep 29, 2023 667.80 672.60 661.94 669.60 669.57 2,380,580
Sep 28, 2023 658.20 661.00 650.08 661.00 660.97 2,742,891
Sep 27, 2023 663.40 665.60 656.40 657.40 657.37 2,846,985
Sep 26, 2023 660.80 665.20 657.18 662.00 661.97 9,041,546
Sep 25, 2023 672.20 672.20 659.32 664.20 664.17 11,860,392
Sep 22, 2023 666.80 674.20 661.40 673.00 672.97 3,920,098
Sep 21, 2023 669.20 678.60 667.00 667.00 666.97 2,403,138
Sep 20, 2023 678.60 685.19 676.20 680.00 679.97 1,550,205
Sep 19, 2023 688.00 690.80 675.29 678.20 678.17 3,009,030
Sep 18, 2023 696.80 699.60 687.00 689.60 689.56 1,667,708
Sep 15, 2023 712.60 712.60 697.19 700.80 700.76 2,705,470
Sep 14, 2023 691.40 703.80 686.00 701.60 701.56 1,729,570
Sep 13, 2023 680.40 689.80 680.40 689.00 688.96 1,354,442
Sep 12, 2023 689.00 694.60 684.00 684.00 683.96 22,148,146
Sep 11, 2023 685.00 689.20 678.80 685.60 685.56 1,402,212

Related Tickers

ATT.L Allianz Technology Trust Ord
324.26
-0.53%
 
PCT.L Polar Capital Technology Ord
2,775.05
-0.36%
 
LGEN.L Legal & General Group Plc
226.14
+0.24%
 
BRWM.L BlackRock World Mining Trust Ord
478.43
-0.33%
 
MNG.L M&G plc
208.55
+0.07%
 
JGGI.L JPMorgan Global Growth & Income Ord
538.85
+0.34%
 
FCIT.L F&C Investment Trust Ord
996.30
-0.17%
 
ATST.L Alliance Trust Ord
1,168.62
-0.12%
 
CTY.L City of London Ord
434.56
-0.10%
 
PSH.L Pershing Square Holdings Ord
3,516.00
+0.29%