Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP 1,167.50
-6.50 (-0.55%)
Oct 30, 2025, 5:01 PM BST
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,169.50 | 1,170.00 | 1,155.00 | 1,167.50 | 1,167.50 | -0.55% | 1,937,671 |
| Oct 29, 2025 | 1,163.50 | 1,179.00 | 1,163.50 | 1,174.00 | 1,174.00 | 0.95% | 2,593,274 |
| Oct 28, 2025 | 1,155.00 | 1,164.00 | 1,149.50 | 1,163.00 | 1,163.00 | 0.87% | 2,312,607 |
| Oct 27, 2025 | 1,142.00 | 1,156.50 | 1,142.00 | 1,153.00 | 1,153.00 | 1.63% | 2,272,933 |
| Oct 24, 2025 | 1,132.50 | 1,142.00 | 1,123.00 | 1,134.50 | 1,134.50 | 1.20% | 2,108,445 |
| Oct 23, 2025 | 1,119.00 | 1,127.00 | 1,110.75 | 1,121.00 | 1,121.00 | 0.13% | 2,703,084 |
| Oct 22, 2025 | 1,132.00 | 1,135.50 | 1,117.15 | 1,119.50 | 1,119.50 | -0.97% | 1,817,034 |
| Oct 21, 2025 | 1,126.00 | 1,134.50 | 1,124.00 | 1,130.50 | 1,130.50 | 0.44% | 2,596,719 |
| Oct 20, 2025 | 1,115.00 | 1,127.00 | 1,108.61 | 1,125.50 | 1,125.50 | 1.67% | 2,325,797 |
| Oct 17, 2025 | 1,108.00 | 1,112.09 | 1,084.58 | 1,107.00 | 1,107.00 | -1.60% | 3,675,247 |
| Oct 16, 2025 | 1,126.50 | 1,129.00 | 1,117.47 | 1,125.00 | 1,125.00 | -0.84% | 1,931,839 |
| Oct 15, 2025 | 1,115.00 | 1,135.00 | 1,112.80 | 1,134.50 | 1,134.50 | 2.07% | 2,955,840 |
| Oct 14, 2025 | 1,101.00 | 1,114.50 | 1,089.40 | 1,111.50 | 1,111.50 | 0.14% | 3,424,197 |
| Oct 13, 2025 | 1,120.00 | 1,122.00 | 1,090.00 | 1,110.00 | 1,110.00 | -1.07% | 6,510,188 |
| Oct 10, 2025 | 1,140.50 | 1,153.50 | 1,115.50 | 1,122.00 | 1,122.00 | -1.92% | 2,536,756 |
| Oct 9, 2025 | 1,156.00 | 1,160.00 | 1,134.00 | 1,144.00 | 1,144.00 | -0.61% | 3,211,780 |
| Oct 8, 2025 | 1,138.50 | 1,151.00 | 1,135.00 | 1,151.00 | 1,151.00 | 1.54% | 1,946,002 |
| Oct 7, 2025 | 1,138.00 | 1,147.00 | 1,133.50 | 1,133.50 | 1,133.50 | -0.13% | 2,083,637 |
| Oct 6, 2025 | 1,147.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.83% | 2,344,149 |
| Oct 3, 2025 | 1,156.00 | 1,159.00 | 1,144.50 | 1,144.50 | 1,144.50 | -0.56% | 2,269,723 |
| Oct 2, 2025 | 1,139.50 | 1,151.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1.10% | 1,705,020 |
| Oct 1, 2025 | 1,130.00 | 1,138.50 | 1,127.50 | 1,138.50 | 1,138.50 | 0.09% | 1,736,506 |
| Sep 30, 2025 | 1,132.00 | 1,146.50 | 1,132.00 | 1,137.50 | 1,137.50 | 0.22% | 2,307,528 |
| 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 |