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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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
Dec 03 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Dec 02 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 29 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 28 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 27 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 26 2024	11.26	0.23	2.09%	11.26	11.26	11.26	50
Nov 25 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0.00
Nov 22 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0.00
Nov 21 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0.00
Nov 20 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0.00
Nov 19 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0.00
Nov 18 2024	11.03	-0.47	-4.09%	11.03	11.03	11.03	120
Nov 15 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0.00
Nov 14 2024	11.50	0.32	2.86%	11.27	11.50	11.27	1,677
Nov 13 2024	11.18	-0.13	-1.15%	11.25	11.25	11.17	1,900
Nov 12 2024	11.31	-0.09	-0.79%	11.18	11.31	11.18	52
Nov 11 2024	11.40	0.37	3.35%	11.15	11.40	11.15	400
Nov 08 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0.00
Nov 07 2024	11.03	0.57	5.45%	10.73	11.03	10.73	1,060
Nov 06 2024	10.46	0.00	0.00%	10.46	10.46	10.46	0.00
Nov 05 2024	10.46	0.13	1.26%	10.46	10.46	10.46	50
Nov 04 2024	10.33	-0.06	-0.58%	10.33	10.33	10.33	3,000
Nov 01 2024	10.39	0.01	0.10%	10.39	10.39	10.39	60
Oct 31 2024	10.38	0.00	0.00%	10.38	10.38	10.38	0.00
Oct 30 2024	10.38	-0.16	-1.52%	10.41	10.41	10.38	2,950
Oct 29 2024	10.54	0.00	0.00%	10.54	10.54	10.54	0.00
Oct 28 2024	10.54	0.00	0.00%	10.54	10.54	10.54	400
Oct 25 2024	10.54	0.30	2.93%	10.54	10.54	10.54	1,900
Oct 24 2024	10.24	0.00	0.00%	10.24	10.24	10.24	0.00
Oct 23 2024	10.24	-0.01	-0.10%	10.24	10.24	10.24	582
Oct 22 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0.00
Oct 21 2024	10.25	-0.06	-0.58%	10.25	10.25	10.25	250
Oct 18 2024	10.31	0.23	2.28%	10.31	10.31	10.31	520
Oct 17 2024	10.08	0.00	0.00%	10.08	10.08	10.08	0.00
Oct 16 2024	10.08	-0.15	-1.47%	10.08	10.08	10.08	500
Oct 15 2024	10.23	0.05	0.49%	10.28	10.28	10.23	720
Oct 14 2024	10.18	0.00	0.00%	10.18	10.18	10.18	0.00
Oct 11 2024	10.18	0.00	0.00%	10.18	10.18	10.18	0.00
Oct 10 2024	10.18	-0.14	-1.36%	10.18	10.18	10.18	210
Oct 09 2024	10.32	-0.05	-0.48%	10.32	10.32	10.32	1,940
Oct 08 2024	10.37	0.00	0.00%	10.37	10.37	10.37	0.00
Oct 07 2024	10.37	0.00	0.00%	10.37	10.37	10.37	0.00
Oct 04 2024	10.37	0.24	2.37%	10.28	10.37	10.28	430
Oct 03 2024	10.13	-0.01	-0.10%	10.13	10.13	10.13	10
Oct 02 2024	10.14	-0.14	-1.36%	10.14	10.14	10.14	2
Oct 01 2024	10.28	0.12	1.18%	10.10	10.28	10.10	375
Sep 30 2024	10.16	0.04	0.40%	10.16	10.16	10.16	474
Sep 27 2024	10.12	0.09	0.90%	10.12	10.12	10.12	120
Sep 26 2024	10.03	0.00	0.00%	10.03	10.03	10.03	0.00
Sep 25 2024	10.03	0.04	0.45%	10.03	10.03	10.03	1,000
Sep 24 2024	9.985	0.12	1.22%	9.975	9.985	9.975	550
Sep 23 2024	9.865	-0.06	-0.55%	9.80	9.865	9.80	1,550
Sep 20 2024	9.92	-0.04	-0.40%	9.92	9.92	9.92	520
Sep 19 2024	9.96	0.17	1.68%	9.92	9.96	9.92	956
Sep 18 2024	9.795	0.12	1.24%	9.65	9.795	9.65	86
Sep 17 2024	9.675	0.12	1.20%	9.675	9.675	9.675	380
Sep 16 2024	9.56	0.00	0.00%	9.56	9.56	9.56	0.00
Sep 13 2024	9.56	0.00	0.00%	9.56	9.56	9.56	0.00
Sep 12 2024	9.56	0.00	0.00%	9.56	9.56	9.56	0.00
Sep 11 2024	9.56	0.00	0.00%	9.56	9.56	9.56	0.00
Sep 10 2024	9.56	0.00	0.00%	9.56	9.56	9.56	0.00
Sep 09 2024	9.56	-0.16	-1.65%	9.56	9.56	9.56	400
Sep 06 2024	9.72	0.00	0.00%	9.72	9.72	9.72	0.00
Sep 05 2024	9.72	-0.21	-2.11%	9.71	9.72	9.71	5,030

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