Scottish Mortgage Investment Trust PLC (1IZ1)

Frankfurt


Symbol	Exchange	Currency
SMT	London	GBP	Real-time
SMTl	BATS Europe	GBP	Delayed
STMZF	OTC Markets	USD	Delayed
1IZ1	Frankfurt	EUR	Delayed
SMT/UK	Lima	USD	Delayed

Currency in EUR

Disclaimer

8.5220

+0.0600(+0.71%)

Delayed Data07:08:21

Day's Range

8.5220

52 wk Range

7.0120

9.2000

1IZ1 Historical Data

Assess SMT share price history. View the open price, closing price, historical highs, lows, changes and % change of the Scottish Mortgage stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

07/11/2023 - 07/12/2023

Date	Price	Open	High	Low	Vol.	Change %
07/12/2023	8.5220	8.5220	8.5220	8.5220		+0.71%
06/12/2023	8.4620	8.4620	8.4620	8.4620		+1.71%
05/12/2023	8.3200	8.3200	8.3200	8.3200		-0.64%
04/12/2023	8.3740	8.4120	8.4120	8.3740	1.00K	-1.94%
01/12/2023	8.5400	8.4940	8.5400	8.4940	2.00K	+1.88%
30/11/2023	8.3820	8.3820	8.3820	8.3820		+1.75%
29/11/2023	8.2380	8.2380	8.2380	8.2380		+0.44%
28/11/2023	8.2020	8.2020	8.2020	8.2020		+0.24%
27/11/2023	8.1820	8.2180	8.2180	8.1820	0.10K	-1.68%
24/11/2023	8.3220	8.3220	8.3220	8.3220		+1.34%
23/11/2023	8.2120	8.2120	8.2120	8.2120		-0.63%
22/11/2023	8.2640	8.2640	8.2640	8.2640		-0.31%
21/11/2023	8.2900	8.2900	8.2900	8.2900		+1.02%
20/11/2023	8.2060	8.2060	8.2060	8.2060		+0.27%
17/11/2023	8.1840	8.1840	8.1840	8.1840		-1.89%
16/11/2023	8.3420	8.3420	8.3420	8.3420		+2.13%
15/11/2023	8.1680	8.1680	8.1680	8.1680		+2.15%
14/11/2023	7.9960	7.9960	7.9960	7.9960		+1.37%
13/11/2023	7.8880	7.8880	7.8880	7.8880		-0.25%
10/11/2023	7.9080	7.9080	7.9080	7.9080		0.00%
09/11/2023	7.9080	7.9080	7.9080	7.9080		+0.38%
08/11/2023	7.8780	7.8780	7.8780	7.8780		+1.63%
07/11/2023	7.7520	7.7520	7.7520	7.7520		-2.27%

Highest

8.5400

Change %

7.4382

Average

8.1974

Difference

0.7880

Lowest

7.7520

Markets

FTSE 100

7,501.94

-13.44

-0.18%

DAX

16,634.05

-22.39

-0.13%

Euro Stoxx 50

4,469.25

-14.01

-0.31%

S&P 500

4,571.88

+22.54

+0.50%

Nikkei 225

32,858.31

-590.90

-1.77%

Dow Jones

36,123.36

+68.93

+0.19%

FTSE 100 Futures

7,511.00

+1.1

+0.01%

Market Movers

Name	Last	Chg. %	Vol.
BP	461.45	-0.97%	35.87M
Glencore	452.80	+1.41%	23.32M
HSBC	609.50	-0.85%	20.67M
Smart Metering	961.00	+41.32%	10.90M
Shell	2,490.50	+0.02%	6.30M
GSK plc	1,433.40	-0.46%	5.81M
Unilever	3,798.50	-0.12%	3.26M

Name	Last	Chg. %	Vol.
Alpha Bank	1.495	+183.79%	70.00
MFE MEDIAFOREUROPE NV B	3.177	+162.78%	17.97K
SAF Holland	14.81	+121.21%	1.99K
Frontline	212.20	+87.29%	861.00
Gedeon Richter	8,902.50	+76.64%	14.01K
Watchstone	7.00	+55.56%	78.21K
Spar Nord Bank	104.90	+52.47%	365.00

Name	Last	Chg. %	Vol.
Wirecard	0.02	0.00%	5.57K
ams OSRAM AG	1.95	-90.54%	2.01M
Rallye	0.17	-88.86%	9.69K
H Lundbeck B	32.38	-81.36%	10.37K
BioGaia B	100.50	-80.50%	2.72K
Myanmar Investments Intl	0.04	-66.58%	748.01K
Tomra Systems	118.05	-66.05%	42.31K

Trending Stocks

Name	Last	Chg. %	Vol.
British American Tobacco	2,289.00	+0.42%	2.77M
Rolls-Royce Holdings	287.00	-0.55%	11.86M
Genedrive	9.40	-2.63%	5.42M
Lloyds Banking	45.42	-0.83%	24.81M
Argo Blockchain	12.03	-9.26%	4.95M

1IZ1 Comments

What's everyones average buy-in price?
0
- 650
  0
Moderna up 8% Tesla up 5. SMT up 0.09%
0
Im in this for the long haul and very excited by thie portfolio - otherwise why buy it?
0
- Certainly a long haul to to get even close the the ATH
  0
There she goes !!
0
Tech 100 at 15k. SMT still in 680’s. Shows their stocks are dated/wrong.
2
- One of the biggest concerns with SMT is thier unlisted holdings, they valued, shall we say very conserativly! However holdings in Co. such as Space X, Bytedance and Northvolt all valued in thier billions, two in thier 100’s billions but until these list thier value is not being concidered much. So although the Tech 100 is climbing, SMT does not hold that many of those listed Co.’s That and the currant discount is the issues we face, not even mentioning the infighting going on. Time will tell, I’m sure they will be climbing to thier true value soon enough.
  0
Disappointment with the recover. This should be £9 / £10 by now. Similar trusts are outperforming SMT.
1
- Agreed. That's why I sold this morning.
  0
- Nav is still only about £8 somthing so no where near the £9-10 yet, however they are still being punished fir what ever reason. 20% below Nav at the moment. The Co. still look to have a lot of infighting going on so who will have confidance yet?
  0
A healthy recovery today to 697 but sadly it's only back to May 22 level.
0
- wasn’t it around May/June last year it had its bit of a rally? hit highs of 980 intraday if I remeber on that one
  0
Starting to creep up at last but not recovering as quickly as other similar trusts I'm invested in.
0
Perhaps the bottom is in and we rise from here. I was getting fed up with new lows.
1
- I think it's possible to still see new lows in H2, but hopefully not below 500p. I must say the descent from 700p to almost 600p (605p touched) was brutally rapid.
  0
- why is this happening?
  0
I can’t belive the discount to NAV on these now. The managment team really need to sort thier act out to keep justifing their costs!
0
- They stayed in ‘covid’ stocks too long. Obvious error.
  0

Popular Searches

Please try another search

Scottish Mortgage Investment Trust PLC (1IZ1)

1IZ1 Historical Data

Trending Stocks