Scottish Mortgage Investment T
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2024 |
GBX |
834.2 |
873.2 |
833.2 |
833.4 |
833.4 |
+6.2 (+0.75%)
|
3,163,982 |
| 23 Apr 2024 |
GBX |
828.2 |
830.2 |
819.2 |
827.2 |
827.2 |
+15.2 (+1.87%)
|
1,933,635 |
| 22 Apr 2024 |
GBX |
820.4 |
820.4 |
805.4 |
812 |
812 |
+2 (+0.25%)
|
2,131,488 |
| 19 Apr 2024 |
GBX |
810 |
824.2 |
797 |
810 |
810 |
-14.2 (-1.72%)
|
2,479,265 |
| 18 Apr 2024 |
GBX |
832.4 |
832.4 |
811.894 |
824.2 |
824.2 |
-3.2 (-0.39%)
|
1,844,293 |
| 17 Apr 2024 |
GBX |
826 |
834.401 |
820.8 |
827.4 |
827.4 |
-7.2 (-0.86%)
|
1,932,969 |
| 16 Apr 2024 |
GBX |
845.2 |
849.6 |
825.4 |
834.6 |
834.6 |
-31.6 (-3.65%)
|
2,301,494 |
| 15 Apr 2024 |
GBX |
850 |
876.6 |
848.125 |
866.2 |
866.2 |
+5 (+0.58%)
|
2,360,791 |
| 12 Apr 2024 |
GBX |
862.8 |
883.275 |
857.6 |
861.2 |
861.2 |
+9 (+1.06%)
|
2,640,863 |
| 11 Apr 2024 |
GBX |
871.2 |
878.8 |
849 |
852.2 |
852.2 |
-19.2 (-2.20%)
|
2,736,629 |
| 10 Apr 2024 |
GBX |
883.4 |
891.268 |
869.628 |
871.4 |
871.4 |
-4.8 (-0.55%)
|
2,975,439 |
| 9 Apr 2024 |
GBX |
879.4 |
881.6 |
871.2 |
876.2 |
876.2 |
-7.8 (-0.88%)
|
3,288,082 |
| 8 Apr 2024 |
GBX |
859.8 |
884 |
856.2 |
884 |
884 |
+26.4 (+3.08%)
|
3,267,427 |
| 5 Apr 2024 |
GBX |
864.4 |
872.8 |
857.2 |
857.6 |
857.6 |
-26.4 (-2.99%)
|
2,519,777 |
| 4 Apr 2024 |
GBX |
870 |
884.2 |
860.6 |
884 |
884 |
+10 (+1.14%)
|
4,624,038 |
| 3 Apr 2024 |
GBX |
866.6 |
877.4 |
850 |
874 |
874 |
+8 (+0.92%)
|
3,897,419 |
| 2 Apr 2024 |
GBX |
895.8 |
899.2 |
866 |
866 |
866 |
-28 (-3.13%)
|
3,155,097 |
| 28 Mar 2024 |
GBX |
886.6 |
894.6 |
881 |
894 |
894 |
+9.6 (+1.09%)
|
14,701,666 |
| 27 Mar 2024 |
GBX |
885.6 |
885.6 |
872.4 |
884.4 |
884.4 |
0.0 (0.0%)
|
3,305,718 |
| 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 |
