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 |
| 22 Dec 2023 |
GBX |
785 |
790 |
780.372 |
786 |
786 |
-5.2 (-0.66%)
|
508,627 |
| 21 Dec 2023 |
GBX |
787.2 |
799.4 |
778.896 |
791.2 |
791.2 |
-3.4 (-0.43%)
|
1,325,206 |
| 20 Dec 2023 |
GBX |
801.8 |
805.6 |
786.6 |
794.6 |
794.6 |
+3.2 (+0.40%)
|
2,213,678 |
| 19 Dec 2023 |
GBX |
789.6 |
796.6 |
777.4 |
791.4 |
791.4 |
+6.6 (+0.84%)
|
1,674,642 |
| 18 Dec 2023 |
GBX |
789.8 |
800.4 |
780 |
784.8 |
784.8 |
0.0 (0.0%)
|
1,746,552 |
| 15 Dec 2023 |
GBX |
780 |
791.4 |
774 |
784.8 |
784.8 |
+8.8 (+1.13%)
|
4,141,292 |
| 14 Dec 2023 |
GBX |
767.4 |
779.4 |
744.4 |
776 |
776 |
+27 (+3.60%)
|
2,634,796 |
| 13 Dec 2023 |
GBX |
761 |
765.6 |
749 |
749 |
749 |
-5.8 (-0.77%)
|
1,973,917 |
| 12 Dec 2023 |
GBX |
753.2 |
761.358 |
747.875 |
754.8 |
754.8 |
+7.8 (+1.04%)
|
2,252,449 |
| 11 Dec 2023 |
GBX |
743.8 |
751.2 |
739 |
747 |
747 |
+3.8 (+0.51%)
|
2,065,951 |
| 8 Dec 2023 |
GBX |
736.6 |
748.6 |
732.219 |
743.2 |
743.2 |
+8 (+1.09%)
|
3,751,809 |
| 7 Dec 2023 |
GBX |
728.4 |
735.445 |
722.4 |
735.2 |
735.2 |
+1.6 (+0.22%)
|
1,239,195 |
| 6 Dec 2023 |
GBX |
728.6 |
735 |
718.8 |
733.6 |
733.6 |
+10.4 (+1.44%)
|
17,684,682 |
| 5 Dec 2023 |
GBX |
709.6 |
725.8 |
709.4 |
723.2 |
723.2 |
+10.4 (+1.46%)
|
6,970,031 |
| 4 Dec 2023 |
GBX |
718 |
725.6 |
712 |
712.8 |
712.8 |
-6.2 (-0.86%)
|
2,238,433 |
| 1 Dec 2023 |
GBX |
728.2 |
730.399 |
715 |
719 |
719 |
-5.6 (-0.77%)
|
1,246,204 |
| 30 Nov 2023 |
GBX |
721.6 |
730.4 |
716.999 |
724.6 |
724.6 |
+4.6 (+0.64%)
|
3,320,630 |
| 29 Nov 2023 |
GBX |
706 |
723.6 |
705.8 |
720 |
720 |
+7.2 (+1.01%)
|
1,839,231 |
| 28 Nov 2023 |
GBX |
711.8 |
712.8 |
703.2 |
712.8 |
712.8 |
+0.6 (+0.08%)
|
2,379,554 |
| 27 Nov 2023 |
GBX |
710.2 |
717.4 |
705.8 |
712.2 |
712.2 |
-0.8 (-0.11%)
|
1,473,228 |
| 24 Nov 2023 |
GBX |
719.4 |
727.6 |
709.2 |
713 |
713 |
-10.6 (-1.46%)
|
1,785,738 |
| 23 Nov 2023 |
GBX |
724.4 |
726.2 |
720 |
723.6 |
723.6 |
+1.4 (+0.19%)
|
3,381,295 |
| 22 Nov 2023 |
GBX |
719.6 |
726.6 |
712.4 |
722.2 |
722.2 |
+6.8 (+0.95%)
|
1,770,045 |
| 21 Nov 2023 |
GBX |
723.2 |
727.8 |
714.6 |
715.4 |
715.4 |
-7.8 (-1.08%)
|
1,395,555 |
| 20 Nov 2023 |
GBX |
715.8 |
730 |
710.2 |
723.2 |
723.2 |
+8.8 (+1.23%)
|
1,411,871 |
| 17 Nov 2023 |
GBX |
719.2 |
727.2 |
708 |
714.4 |
714.4 |
+1 (+0.14%)
|
1,711,042 |
| 16 Nov 2023 |
GBX |
725 |
735 |
711.4 |
713.4 |
713.4 |
-15 (-2.06%)
|
2,162,269 |
| 15 Nov 2023 |
GBX |
720 |
732.2 |
705.2 |
728.4 |
728.4 |
+17.8 (+2.50%)
|
4,056,200 |
| 14 Nov 2023 |
GBX |
697 |
710.6 |
687.2 |
710.6 |
710.6 |
+15.8 (+2.27%)
|
2,820,684 |
| 13 Nov 2023 |
GBX |
691 |
695.6 |
658.8 |
694.8 |
694.8 |
+9.8 (+1.43%)
|
1,874,267 |
