Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP 1,073.50
-1.50 (-0.14%)
Aug 13, 2025, 4:51 PM BST
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,080.00 | 1,084.00 | 1,073.00 | 1,074.12 | 1,074.12 | -0.08% | 1,258,502 |
| 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 |
| Jun 24, 2025 | 996.80 | 1,005.50 | 995.20 | 1,005.00 | 1,005.00 | 2.05% | 1,448,672 |
| Jun 23, 2025 | 983.20 | 992.91 | 981.00 | 984.80 | 984.80 | -0.44% | 1,901,715 |
| Jun 20, 2025 | 993.00 | 999.80 | 987.60 | 989.20 | 989.20 | -0.18% | 3,667,711 |
| Jun 19, 2025 | 994.80 | 1,001.50 | 983.80 | 991.00 | 991.00 | -1.15% | 1,122,870 |
| Jun 18, 2025 | 1,000.00 | 1,007.50 | 996.40 | 1,002.50 | 1,002.50 | -0.40% | 1,926,992 |
| Jun 17, 2025 | 994.20 | 1,006.50 | 990.58 | 1,006.50 | 1,006.50 | 0.40% | 7,029,975 |
| Jun 16, 2025 | 985.00 | 1,005.50 | 985.00 | 1,002.50 | 1,002.50 | 1.26% | 1,810,658 |
| Jun 13, 2025 | 981.00 | 993.40 | 976.60 | 990.00 | 990.00 | -0.98% | 1,025,406 |
| Jun 12, 2025 | 996.40 | 1,005.00 | 992.60 | 999.80 | 999.80 | -0.71% | 913,655 |
| Jun 11, 2025 | 1,008.00 | 1,012.00 | 1,005.00 | 1,007.00 | 1,004.22 | 0.78% | 1,355,403 |
| Jun 10, 2025 | 1,005.00 | 1,010.50 | 999.20 | 999.20 | 996.44 | -0.63% | 1,281,946 |
| Jun 9, 2025 | 1,003.50 | 1,007.50 | 999.80 | 1,005.50 | 1,002.72 | 0.55% | 1,332,674 |
| Jun 6, 2025 | 1,001.00 | 1,007.00 | 998.30 | 1,000.00 | 997.24 | -0.65% | 1,099,189 |
| Jun 5, 2025 | 998.20 | 1,008.50 | 992.52 | 1,006.50 | 1,003.72 | 0.35% | 1,456,884 |