Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP 1,085.00
+8.00 (0.74%)
Sep 3, 2025, 6:50 PM BST
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,083.50 | 1,094.00 | 1,082.50 | 1,085.00 | 1,085.00 | 0.74% | 3,995,931 |
| 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 |
| Jul 18, 2025 | 1,067.50 | 1,077.19 | 1,065.50 | 1,074.50 | 1,074.50 | 0.66% | 1,426,002 |
| Jul 17, 2025 | 1,063.50 | 1,072.03 | 1,058.25 | 1,067.50 | 1,067.50 | 1.62% | 1,606,371 |
| Jul 16, 2025 | 1,050.00 | 1,057.50 | 1,048.00 | 1,050.50 | 1,050.50 | -0.24% | 2,268,673 |
| Jul 15, 2025 | 1,058.50 | 1,058.50 | 1,052.50 | 1,053.00 | 1,053.00 | 0.33% | 1,443,951 |
| Jul 14, 2025 | 1,038.50 | 1,049.50 | 1,036.00 | 1,049.50 | 1,049.50 | 0.38% | 1,513,879 |
| Jul 11, 2025 | 1,046.00 | 1,050.08 | 1,040.00 | 1,045.50 | 1,045.50 | -0.05% | 1,374,500 |
| Jul 10, 2025 | 1,032.50 | 1,056.00 | 1,032.50 | 1,046.00 | 1,046.00 | 0.24% | 1,382,698 |
| Jul 9, 2025 | 1,042.00 | 1,048.00 | 1,037.00 | 1,043.50 | 1,043.50 | 0.24% | 1,537,536 |
| Jul 8, 2025 | 1,029.00 | 1,044.18 | 1,029.00 | 1,041.00 | 1,041.00 | 0.92% | 4,649,742 |
| Jul 7, 2025 | 1,025.00 | 1,043.50 | 1,023.00 | 1,031.50 | 1,031.50 | 0.54% | 7,742,995 |
| Jul 4, 2025 | 1,034.00 | 1,036.50 | 1,026.00 | 1,026.00 | 1,026.00 | -1.30% | 717,098 |
| Jul 3, 2025 | 1,035.00 | 1,040.50 | 1,024.00 | 1,039.50 | 1,039.50 | 0.68% | 1,384,233 |
| Jul 2, 2025 | 1,022.00 | 1,038.00 | 1,020.94 | 1,032.50 | 1,032.50 | 0.63% | 1,945,436 |
| Jul 1, 2025 | 1,031.50 | 1,039.50 | 1,021.21 | 1,026.00 | 1,026.00 | -0.77% | 6,582,076 |
| Jun 30, 2025 | 1,034.00 | 1,036.50 | 1,025.50 | 1,034.00 | 1,034.00 | -0.24% | 1,859,054 |
| Jun 27, 2025 | 1,024.00 | 1,039.50 | 1,024.00 | 1,036.50 | 1,036.50 | 1.32% | 1,725,704 |
| Jun 26, 2025 | 1,022.00 | 1,023.00 | 1,010.93 | 1,023.00 | 1,023.00 | 0.05% | 1,555,103 |
| Jun 25, 2025 | 1,007.00 | 1,022.50 | 1,004.50 | 1,022.50 | 1,022.50 | 1.74% | 2,289,525 |