Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP 1,135.00
+15.00 (1.34%)
Sep 29, 2025, 4:39 PM BST
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,128.50 | 1,137.00 | 1,122.50 | 1,135.00 | 1,135.00 | 1.34% | 1,818,752 |
| Sep 26, 2025 | 1,130.00 | 1,132.61 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 1,866,118 |
| Sep 25, 2025 | 1,133.00 | 1,133.50 | 1,118.65 | 1,131.00 | 1,131.00 | -0.31% | 2,031,791 |
| Sep 24, 2025 | 1,138.50 | 1,139.50 | 1,131.00 | 1,134.50 | 1,134.50 | -0.40% | 1,657,373 |
| Sep 23, 2025 | 1,135.00 | 1,147.62 | 1,135.00 | 1,139.00 | 1,139.00 | 0.13% | 3,223,746 |
| Sep 22, 2025 | 1,141.00 | 1,146.50 | 1,137.50 | 1,137.50 | 1,137.50 | -0.31% | 1,509,512 |
| Sep 19, 2025 | 1,142.50 | 1,148.00 | 1,138.94 | 1,141.00 | 1,141.00 | - | 4,624,513 |
| Sep 18, 2025 | 1,120.00 | 1,141.00 | 1,117.50 | 1,141.00 | 1,141.00 | 2.65% | 3,948,320 |
| Sep 17, 2025 | 1,111.50 | 1,119.00 | 1,110.50 | 1,111.50 | 1,111.50 | 0.32% | 3,232,294 |
| Sep 16, 2025 | 1,115.00 | 1,119.50 | 1,108.00 | 1,108.00 | 1,108.00 | -0.45% | 4,022,774 |
| Sep 15, 2025 | 1,115.50 | 1,117.00 | 1,108.00 | 1,113.00 | 1,113.00 | 0.32% | 1,487,600 |
| Sep 12, 2025 | 1,120.00 | 1,121.00 | 1,109.50 | 1,109.50 | 1,109.50 | -0.49% | 2,618,030 |
| Sep 11, 2025 | 1,121.50 | 1,121.50 | 1,110.50 | 1,115.00 | 1,115.00 | -0.45% | 2,042,118 |
| Sep 10, 2025 | 1,116.00 | 1,120.50 | 1,111.00 | 1,120.00 | 1,120.00 | 0.90% | 2,361,905 |
| Sep 9, 2025 | 1,104.50 | 1,111.00 | 1,099.00 | 1,110.00 | 1,110.00 | 0.41% | 2,084,977 |
| Sep 8, 2025 | 1,096.00 | 1,106.64 | 1,095.75 | 1,105.50 | 1,105.50 | 1.28% | 1,637,898 |
| Sep 5, 2025 | 1,098.00 | 1,103.50 | 1,087.00 | 1,091.50 | 1,091.50 | 0.32% | 1,618,646 |
| Sep 4, 2025 | 1,085.00 | 1,096.34 | 1,085.00 | 1,088.00 | 1,088.00 | 0.28% | 1,856,607 |
| Sep 3, 2025 | 1,083.50 | 1,094.00 | 1,082.50 | 1,085.00 | 1,085.00 | 0.74% | 4,055,449 |
| Sep 2, 2025 | 1,084.00 | 1,094.50 | 1,070.00 | 1,077.00 | 1,077.00 | -1.15% | 2,578,654 |
| Sep 1, 2025 | 1,095.50 | 1,099.38 | 1,082.00 | 1,089.50 | 1,089.50 | -0.77% | 1,506,822 |
| Aug 29, 2025 | 1,103.50 | 1,107.50 | 1,094.05 | 1,098.00 | 1,098.00 | -0.36% | 2,564,375 |
| Aug 28, 2025 | 1,095.50 | 1,104.69 | 1,091.00 | 1,102.00 | 1,102.00 | 0.18% | 1,914,847 |
| Aug 27, 2025 | 1,105.00 | 1,105.00 | 1,096.03 | 1,100.00 | 1,100.00 | - | 1,602,173 |
| Aug 26, 2025 | 1,095.00 | 1,101.50 | 1,088.90 | 1,100.00 | 1,100.00 | 0.46% | 2,942,747 |
| Aug 22, 2025 | 1,065.50 | 1,096.50 | 1,065.50 | 1,095.00 | 1,095.00 | 2.24% | 1,714,182 |
| Aug 21, 2025 | 1,075.00 | 1,075.00 | 1,063.24 | 1,071.00 | 1,071.00 | 0.47% | 1,584,368 |
| Aug 20, 2025 | 1,066.00 | 1,075.50 | 1,057.50 | 1,066.00 | 1,066.00 | -1.57% | 2,034,328 |
| Aug 19, 2025 | 1,083.50 | 1,089.50 | 1,079.10 | 1,083.00 | 1,083.00 | 0.05% | 1,700,929 |
| Aug 18, 2025 | 1,076.50 | 1,083.00 | 1,073.50 | 1,082.50 | 1,082.50 | 0.56% | 2,486,369 |
| Aug 15, 2025 | 1,081.50 | 1,082.23 | 1,072.50 | 1,076.50 | 1,076.50 | -0.05% | 2,030,425 |
| Aug 14, 2025 | 1,058.50 | 1,082.50 | 1,058.50 | 1,077.00 | 1,077.00 | 0.33% | 1,368,351 |
| Aug 13, 2025 | 1,080.00 | 1,084.00 | 1,073.00 | 1,073.50 | 1,073.50 | -0.14% | 1,559,843 |
| Aug 12, 2025 | 1,074.00 | 1,076.50 | 1,062.00 | 1,075.00 | 1,075.00 | 0.19% | 2,152,434 |
| Aug 11, 2025 | 1,081.50 | 1,081.50 | 1,073.00 | 1,073.00 | 1,073.00 | -0.33% | 1,208,565 |
| Aug 8, 2025 | 1,083.00 | 1,083.50 | 1,075.00 | 1,076.50 | 1,076.50 | -0.19% | 1,364,776 |
| Aug 7, 2025 | 1,078.50 | 1,088.00 | 1,078.00 | 1,078.50 | 1,078.50 | 0.23% | 1,727,438 |
| Aug 6, 2025 | 1,078.00 | 1,080.50 | 1,072.00 | 1,076.00 | 1,076.00 | 0.42% | 1,543,218 |
| Aug 5, 2025 | 1,076.50 | 1,086.50 | 1,071.50 | 1,071.50 | 1,071.50 | -0.97% | 1,740,585 |
| Aug 4, 2025 | 1,081.50 | 1,082.50 | 1,069.50 | 1,082.00 | 1,082.00 | 0.79% | 1,426,288 |
| Aug 1, 2025 | 1,075.00 | 1,086.50 | 1,060.00 | 1,073.50 | 1,073.50 | -2.23% | 1,532,440 |
| Jul 31, 2025 | 1,094.50 | 1,106.00 | 1,094.40 | 1,098.00 | 1,098.00 | 0.73% | 2,284,638 |
| Jul 30, 2025 | 1,082.00 | 1,091.50 | 1,073.00 | 1,090.00 | 1,090.00 | 1.21% | 1,522,538 |
| Jul 29, 2025 | 1,087.00 | 1,092.85 | 1,077.00 | 1,077.00 | 1,077.00 | -0.55% | 1,469,054 |
| Jul 28, 2025 | 1,082.00 | 1,092.00 | 1,082.00 | 1,083.00 | 1,083.00 | - | 1,598,238 |
| Jul 25, 2025 | 1,078.50 | 1,085.50 | 1,069.50 | 1,083.00 | 1,083.00 | 1.07% | 1,274,820 |
| Jul 24, 2025 | 1,070.00 | 1,075.00 | 1,063.00 | 1,071.50 | 1,071.50 | 1.08% | 1,559,656 |
| Jul 23, 2025 | 1,056.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.28% | 1,024,710 |
| Jul 22, 2025 | 1,071.00 | 1,076.46 | 1,055.50 | 1,063.00 | 1,063.00 | -1.57% | 1,864,717 |
| Jul 21, 2025 | 1,080.00 | 1,080.50 | 1,072.00 | 1,080.00 | 1,080.00 | 0.51% | 1,193,827 |