Scottish Mortgage Invest... More Historical Data - 1IZ1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Scottish Mortgage Investment Trust plc (1IZ1)
Scottish Mortgage Investment Trust plc (1IZ1) Historical

1IZ1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.46	0.00	0.00%	10.46	10.46	10.46	0.00
Jun 27 2024	10.46	-0.17	-1.60%	10.46	10.46	10.46	100
Jun 26 2024	10.63	0.00	0.00%	10.63	10.63	10.63	0.00
Jun 25 2024	10.63	0.00	0.00%	10.63	10.63	10.63	0.00
Jun 24 2024	10.63	-0.14	-1.30%	10.62	10.63	10.62	272
Jun 21 2024	10.77	0.00	0.00%	10.77	10.77	10.77	0.00
Jun 20 2024	10.77	0.12	1.13%	10.63	10.77	10.56	488
Jun 19 2024	10.65	-0.20	-1.84%	10.65	10.65	10.65	1,424
Jun 18 2024	10.85	0.00	0.00%	10.85	10.85	10.85	0.00
Jun 17 2024	10.85	0.00	0.00%	10.85	10.85	10.85	0.00
Jun 14 2024	10.85	0.00	0.00%	10.85	10.85	10.85	0.00
Jun 13 2024	10.85	-0.04	-0.37%	10.85	10.85	10.85	40
Jun 12 2024	10.89	0.29	2.74%	10.89	10.89	10.89	170
Jun 11 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0.00
Jun 10 2024	10.60	-0.18	-1.67%	10.52	10.60	10.52	989
Jun 07 2024	10.78	0.00	0.00%	10.78	10.78	10.78	0.00
Jun 06 2024	10.78	0.01	0.09%	10.78	10.78	10.78	200
Jun 05 2024	10.77	0.36	3.46%	10.38	10.77	10.38	223
Jun 04 2024	10.41	0.20	1.96%	10.41	10.41	10.41	96
Jun 03 2024	10.21	0.00	0.00%	10.21	10.21	10.21	0.00
May 31 2024	10.21	-0.26	-2.48%	10.31	10.31	10.21	991
May 30 2024	10.47	-0.01	-0.10%	10.47	10.47	10.47	490
May 29 2024	10.48	-0.29	-2.69%	10.29	10.55	10.29	1,259
May 28 2024	10.77	0.00	0.00%	10.77	10.77	10.77	0.00
May 27 2024	10.77	0.24	2.28%	10.77	10.77	10.77	30
May 24 2024	10.53	-0.17	-1.59%	10.39	10.53	10.39	2,200
May 23 2024	10.70	0.34	3.28%	10.54	10.70	10.54	1,427
May 22 2024	10.36	0.09	0.88%	10.36	10.36	10.36	100
May 21 2024	10.27	0.00	0.00%	10.27	10.27	10.27	0.00
May 20 2024	10.27	-0.25	-2.38%	10.28	10.28	10.27	1,000
May 17 2024	10.52	0.10	0.96%	10.42	10.52	10.42	801
May 16 2024	10.42	0.17	1.66%	10.42	10.42	10.42	250
May 15 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0.00
May 14 2024	10.25	-0.03	-0.29%	10.27	10.38	10.25	1,585
May 13 2024	10.28	-0.16	-1.53%	10.31	10.44	10.21	3,349
May 10 2024	10.44	0.07	0.68%	10.57	10.57	10.44	1,070
May 09 2024	10.37	0.00	0.00%	10.37	10.37	10.37	0.00
May 08 2024	10.37	-0.03	-0.29%	10.37	10.37	10.37	100
May 07 2024	10.40	0.03	0.29%	10.40	10.40	10.40	90
May 06 2024	10.37	0.00	0.00%	10.37	10.37	10.37	0.00
May 03 2024	10.37	0.47	4.75%	10.37	10.37	10.37	118
May 02 2024	9.90	-0.06	-0.55%	9.90	9.90	9.90	55
Apr 30 2024	9.955	0.00	0.00%	9.955	9.955	9.955	0.00
Apr 29 2024	9.955	0.34	3.48%	9.955	9.955	9.955	728
Apr 26 2024	9.62	0.00	0.00%	9.62	9.62	9.62	0.00
Apr 25 2024	9.62	-0.39	-3.90%	9.64	9.64	9.62	59
Apr 24 2024	10.01	0.39	4.05%	9.755	10.01	9.755	600
Apr 23 2024	9.62	0.04	0.42%	9.62	9.62	9.62	55
Apr 22 2024	9.58	0.15	1.59%	9.59	9.59	9.58	545
Apr 19 2024	9.43	-0.31	-3.18%	9.37	9.43	9.37	687
Apr 18 2024	9.74	0.11	1.09%	9.74	9.74	9.74	2,000
Apr 17 2024	9.635	-0.20	-2.03%	9.61	9.635	9.61	780
Apr 16 2024	9.835	-0.47	-4.51%	9.835	9.835	9.835	100
Apr 15 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0.00
Apr 12 2024	10.30	0.15	1.48%	10.40	10.40	10.30	5,180
Apr 11 2024	10.15	0.00	0.00%	10.15	10.15	10.15	0.00
Apr 10 2024	10.15	-0.03	-0.29%	10.25	10.25	10.15	1,393
Apr 09 2024	10.18	0.00	0.00%	10.18	10.18	10.18	0.00
Apr 08 2024	10.18	0.20	1.95%	10.12	10.18	10.12	120
Apr 05 2024	9.985	-0.29	-2.78%	9.985	9.985	9.985	60
Apr 04 2024	10.27	0.30	3.01%	10.20	10.31	10.20	1,010
Apr 03 2024	9.97	-0.28	-2.73%	9.97	9.97	9.97	150
Apr 02 2024	10.25	-0.39	-3.67%	10.46	10.46	10.16	1,896

Scottish Mortgage Invest...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions