Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,231.00
+40.00 (3.36%)
Apr 1, 2026, 4:05 PM GMT
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,217.00 | 1,233.50 | 1,216.07 | 1,227.98 | - | 3.10% | 685,002 |
| Mar 31, 2026 | 1,171.00 | 1,199.50 | 1,170.50 | 1,191.00 | 1,191.00 | 1.36% | 1,705,032 |
| Mar 30, 2026 | 1,178.00 | 1,187.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.55% | 1,667,884 |
| Mar 27, 2026 | 1,205.50 | 1,207.50 | 1,175.00 | 1,181.50 | 1,181.50 | -1.79% | 1,198,219 |
| Mar 26, 2026 | 1,194.00 | 1,210.50 | 1,190.50 | 1,203.00 | 1,203.00 | 0.12% | 1,830,019 |
| Mar 25, 2026 | 1,171.00 | 1,201.50 | 1,170.50 | 1,201.50 | 1,201.50 | 3.18% | 1,435,847 |
| Mar 24, 2026 | 1,178.50 | 1,181.50 | 1,154.00 | 1,164.50 | 1,164.50 | -0.09% | 2,052,922 |
| Mar 23, 2026 | 1,155.00 | 1,192.50 | 1,141.00 | 1,165.50 | 1,165.50 | -0.34% | 2,014,553 |
| Mar 20, 2026 | 1,191.00 | 1,191.00 | 1,168.00 | 1,169.50 | 1,169.50 | -1.14% | 2,785,131 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,176.50 | 1,183.00 | 1,183.00 | -2.19% | 1,212,221 |
| Mar 18, 2026 | 1,223.50 | 1,230.00 | 1,197.00 | 1,209.50 | 1,209.50 | -0.49% | 2,006,302 |
| Mar 17, 2026 | 1,195.50 | 1,216.50 | 1,191.00 | 1,215.50 | 1,215.50 | 1.97% | 1,901,195 |
| Mar 16, 2026 | 1,195.00 | 1,207.00 | 1,188.00 | 1,192.00 | 1,192.00 | 0.85% | 1,772,294 |
| Mar 13, 2026 | 1,177.00 | 1,198.00 | 1,167.50 | 1,182.00 | 1,182.00 | -0.30% | 1,460,643 |
| Mar 12, 2026 | 1,165.00 | 1,185.50 | 1,165.00 | 1,185.50 | 1,185.50 | 0.47% | 1,695,149 |
| Mar 11, 2026 | 1,184.50 | 1,198.50 | 1,172.50 | 1,180.00 | 1,180.00 | -0.67% | 1,124,616 |
| Mar 10, 2026 | 1,155.00 | 1,188.00 | 1,155.00 | 1,188.00 | 1,188.00 | 3.80% | 3,233,121 |
| Mar 9, 2026 | 1,137.00 | 1,146.00 | 1,124.00 | 1,144.50 | 1,144.50 | -1.42% | 3,565,653 |
| Mar 6, 2026 | 1,197.50 | 1,197.50 | 1,149.00 | 1,161.00 | 1,161.00 | -1.82% | 1,634,117 |
| Mar 5, 2026 | 1,199.50 | 1,206.02 | 1,181.00 | 1,182.50 | 1,182.50 | -1.38% | 1,278,715 |
| Mar 4, 2026 | 1,182.00 | 1,200.00 | 1,165.50 | 1,199.00 | 1,199.00 | 2.26% | 1,958,693 |
| Mar 3, 2026 | 1,204.50 | 1,207.50 | 1,165.50 | 1,172.50 | 1,172.50 | -3.02% | 2,444,586 |
| Mar 2, 2026 | 1,220.50 | 1,224.00 | 1,202.50 | 1,209.00 | 1,209.00 | -2.30% | 2,584,116 |
| Feb 27, 2026 | 1,249.00 | 1,252.00 | 1,229.00 | 1,237.50 | 1,237.50 | -0.20% | 1,516,589 |
| Feb 26, 2026 | 1,245.50 | 1,248.00 | 1,232.50 | 1,240.00 | 1,240.00 | 0.24% | 1,410,258 |
| Feb 25, 2026 | 1,235.00 | 1,255.50 | 1,231.50 | 1,237.00 | 1,237.00 | 0.37% | 1,084,137 |
| Feb 24, 2026 | 1,239.00 | 1,250.00 | 1,229.50 | 1,232.50 | 1,232.50 | -0.08% | 1,601,435 |
| Feb 23, 2026 | 1,253.50 | 1,260.00 | 1,232.00 | 1,233.50 | 1,233.50 | -1.95% | 1,340,138 |
| Feb 20, 2026 | 1,251.00 | 1,268.00 | 1,246.50 | 1,258.00 | 1,258.00 | 0.52% | 1,257,858 |
| Feb 19, 2026 | 1,264.50 | 1,268.00 | 1,245.00 | 1,251.50 | 1,251.50 | -0.44% | 1,221,115 |
| Feb 18, 2026 | 1,229.00 | 1,263.50 | 1,227.00 | 1,257.00 | 1,257.00 | 2.40% | 1,363,305 |
| Feb 17, 2026 | 1,205.50 | 1,228.50 | 1,204.00 | 1,227.50 | 1,227.50 | 1.82% | 1,552,078 |
| Feb 16, 2026 | 1,208.00 | 1,216.50 | 1,205.50 | 1,205.50 | 1,205.50 | -0.41% | 984,851 |
| Feb 13, 2026 | 1,206.50 | 1,221.50 | 1,206.50 | 1,210.50 | 1,210.50 | 0.33% | 1,529,514 |
| Feb 12, 2026 | 1,242.00 | 1,250.00 | 1,206.00 | 1,206.50 | 1,206.50 | -1.95% | 1,529,255 |
| Feb 11, 2026 | 1,230.50 | 1,257.50 | 1,230.00 | 1,230.50 | 1,230.50 | -0.28% | 1,340,748 |
| Feb 10, 2026 | 1,224.50 | 1,239.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.82% | 1,590,306 |
| Feb 9, 2026 | 1,232.00 | 1,234.50 | 1,209.00 | 1,224.00 | 1,224.00 | 1.07% | 1,576,374 |
| Feb 6, 2026 | 1,195.00 | 1,214.00 | 1,192.50 | 1,211.00 | 1,211.00 | -0.04% | 1,639,220 |
| Feb 5, 2026 | 1,234.00 | 1,242.00 | 1,203.50 | 1,211.50 | 1,211.50 | -1.18% | 2,212,849 |
| Feb 4, 2026 | 1,262.50 | 1,262.50 | 1,226.00 | 1,226.00 | 1,226.00 | -1.92% | 1,915,051 |
| Feb 3, 2026 | 1,295.00 | 1,298.50 | 1,250.00 | 1,250.00 | 1,250.00 | -1.34% | 3,087,418 |
| Feb 2, 2026 | 1,247.00 | 1,276.00 | 1,228.50 | 1,267.00 | 1,267.00 | 0.92% | 2,379,850 |
| Jan 30, 2026 | 1,250.00 | 1,262.00 | 1,244.00 | 1,255.50 | 1,255.50 | 1.25% | 1,373,631 |
| Jan 29, 2026 | 1,241.00 | 1,263.00 | 1,237.50 | 1,240.00 | 1,240.00 | 0.36% | 2,513,782 |
| Jan 28, 2026 | 1,218.00 | 1,238.00 | 1,211.00 | 1,235.50 | 1,235.50 | 2.11% | 2,159,657 |
| Jan 27, 2026 | 1,204.50 | 1,211.00 | 1,201.50 | 1,210.00 | 1,210.00 | 0.67% | 1,395,663 |
| Jan 26, 2026 | 1,207.50 | 1,210.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.66% | 1,558,866 |
| Jan 23, 2026 | 1,205.00 | 1,211.50 | 1,197.79 | 1,210.00 | 1,210.00 | 0.25% | 1,910,944 |
| Jan 22, 2026 | 1,202.50 | 1,213.50 | 1,200.00 | 1,207.00 | 1,207.00 | 1.47% | 1,344,753 |