Scottish Mortgage Investment T
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
GBX |
885.6 |
885.6 |
872.4 |
884.4 |
884.4 |
0.0 (0.0%)
|
2,846,698 |
26 Mar 2024 |
GBX |
877.6 |
884.608 |
870.205 |
884.4 |
884.4 |
+8.6 (+0.98%)
|
3,152,378 |
25 Mar 2024 |
GBX |
879.2 |
882.6 |
866.8 |
875.8 |
875.8 |
-3 (-0.34%)
|
3,052,334 |
22 Mar 2024 |
GBX |
862.8 |
882.001 |
861.801 |
878.8 |
878.8 |
+13.8 (+1.60%)
|
2,621,824 |
21 Mar 2024 |
GBX |
850 |
877.8 |
847.784 |
865 |
865 |
+21.8 (+2.59%)
|
2,640,927 |
20 Mar 2024 |
GBX |
832 |
843.2 |
828.955 |
843.2 |
843.2 |
+13.2 (+1.59%)
|
2,734,680 |
19 Mar 2024 |
GBX |
828 |
832.072 |
816 |
830 |
830 |
-3 (-0.36%)
|
7,989,220 |
18 Mar 2024 |
GBX |
827.2 |
833.8 |
820.446 |
833 |
833 |
+8.8 (+1.07%)
|
3,280,442 |
15 Mar 2024 |
GBX |
795 |
824.2 |
790 |
824.2 |
824.2 |
+43.2 (+5.53%)
|
8,000,290 |
14 Mar 2024 |
GBX |
792.2 |
792.8 |
780 |
781 |
781 |
-11.2 (-1.41%)
|
2,124,751 |
13 Mar 2024 |
GBX |
789.4 |
796.413 |
787.227 |
792.2 |
792.2 |
+2 (+0.25%)
|
1,989,488 |
12 Mar 2024 |
GBX |
797.4 |
797.4 |
783.261 |
790.2 |
790.2 |
+6.2 (+0.79%)
|
2,455,842 |
11 Mar 2024 |
GBX |
784.8 |
788.2 |
776.624 |
784 |
784 |
-2.8 (-0.36%)
|
3,017,791 |
8 Mar 2024 |
GBX |
791 |
796.605 |
785.8 |
786.8 |
786.8 |
-4.4 (-0.56%)
|
3,122,643 |
7 Mar 2024 |
GBX |
794.8 |
799 |
783.5 |
791.2 |
791.2 |
-2.2 (-0.28%)
|
2,278,918 |
6 Mar 2024 |
GBX |
786.6 |
799.8 |
785.663 |
793.4 |
793.4 |
+9.2 (+1.17%)
|
4,098,195 |
5 Mar 2024 |
GBX |
798.6 |
802.6 |
784.2 |
784.2 |
784.2 |
-17.8 (-2.22%)
|
2,508,786 |
4 Mar 2024 |
GBX |
810 |
810 |
799.6 |
802 |
802 |
-7 (-0.87%)
|
2,831,351 |
1 Mar 2024 |
GBX |
800 |
811.246 |
798.093 |
809 |
809 |
-86.85 (-9.69%)
|
2,687,750 |
29 Feb 2024 |
GBX |
895.85 |
895.85 |
895.85 |
895.85 |
895.85 |
-1.61 (-0.18%)
|
2,759,126 |
28 Feb 2024 |
GBX |
897.46 |
897.46 |
897.46 |
897.46 |
897.46 |
-7.44 (-0.82%)
|
1,616,667 |
27 Feb 2024 |
GBX |
904.9 |
904.9 |
904.9 |
904.9 |
904.9 |
+10.34 (+1.16%)
|
1,908,208 |
26 Feb 2024 |
GBX |
894.56 |
894.56 |
894.56 |
894.56 |
894.56 |
+3.12 (+0.35%)
|
2,221,354 |
23 Feb 2024 |
GBX |
891.44 |
891.44 |
891.44 |
891.44 |
891.44 |
-14.24 (-1.57%)
|
4,312,664 |
22 Feb 2024 |
GBX |
905.68 |
905.68 |
905.68 |
905.68 |
905.68 |
+33.78 (+3.87%)
|
4,006,311 |
21 Feb 2024 |
GBX |
871.9 |
871.9 |
871.9 |
871.9 |
871.9 |
-0.79 (-0.09%)
|
2,282,916 |
20 Feb 2024 |
GBX |
872.69 |
872.69 |
872.69 |
872.69 |
872.69 |
-18.82 (-2.11%)
|
2,048,093 |
19 Feb 2024 |
GBX |
891.51 |
891.51 |
891.51 |
891.51 |
891.51 |
-4.486 (-0.50%)
|
1,362,377 |
16 Feb 2024 |
GBX |
895.996 |
895.996 |
895.996 |
895.996 |
895.996 |
+107.196 (+13.59%)
|
2,118,280 |
15 Feb 2024 |
GBX |
798 |
801.6 |
788.8 |
788.8 |
788.8 |
-1.6 (-0.20%)
|
1,408,968 |