Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,439.00
-11.00 (-0.76%)
May 15, 2026, 4:58 PM GMT
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,452.00 | 1,452.00 | 1,424.00 | 1,439.00 | 1,439.00 | -0.76% | 3,014,438 |
| May 14, 2026 | 1,450.00 | 1,452.00 | 1,439.50 | 1,450.00 | 1,450.00 | 0.83% | 3,349,845 |
| May 13, 2026 | 1,434.50 | 1,438.50 | 1,425.50 | 1,438.00 | 1,438.00 | 1.20% | 2,714,531 |
| May 12, 2026 | 1,432.50 | 1,432.50 | 1,412.00 | 1,421.00 | 1,421.00 | -0.39% | 3,123,740 |
| May 11, 2026 | 1,437.00 | 1,439.50 | 1,415.00 | 1,426.50 | 1,426.50 | -0.45% | 3,068,604 |
| May 8, 2026 | 1,454.50 | 1,454.50 | 1,426.00 | 1,433.00 | 1,433.00 | -0.66% | 4,746,346 |
| May 7, 2026 | 1,461.00 | 1,467.00 | 1,442.50 | 1,442.50 | 1,442.50 | -0.69% | 4,357,043 |
| May 6, 2026 | 1,426.00 | 1,460.50 | 1,422.44 | 1,452.50 | 1,452.50 | 1.29% | 4,925,862 |
| May 5, 2026 | 1,424.50 | 1,436.50 | 1,420.00 | 1,434.00 | 1,434.00 | 0.63% | 3,970,868 |
| May 1, 2026 | 1,410.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,425.00 | 1.06% | 1,167,266 |
| Apr 30, 2026 | 1,408.00 | 1,515.00 | 1,398.50 | 1,410.00 | 1,410.00 | 0.82% | 6,846,687 |
| Apr 29, 2026 | 1,402.00 | 1,411.00 | 1,391.33 | 1,398.50 | 1,398.50 | 0.94% | 1,430,607 |
| Apr 28, 2026 | 1,413.50 | 1,417.50 | 1,385.50 | 1,385.50 | 1,385.50 | -1.63% | 1,335,692 |
| Apr 27, 2026 | 1,400.00 | 1,423.50 | 1,396.00 | 1,408.50 | 1,408.50 | 0.86% | 1,678,340 |
| Apr 24, 2026 | 1,398.50 | 1,404.50 | 1,386.50 | 1,396.50 | 1,396.50 | -0.18% | 1,592,955 |
| Apr 23, 2026 | 1,406.00 | 1,409.50 | 1,392.00 | 1,399.00 | 1,399.00 | -0.89% | 1,433,556 |
| Apr 22, 2026 | 1,418.00 | 1,420.00 | 1,408.95 | 1,411.50 | 1,411.50 | -0.39% | 3,518,167 |
| Apr 21, 2026 | 1,426.00 | 1,435.50 | 1,408.00 | 1,417.00 | 1,417.00 | 0.11% | 3,212,246 |
| Apr 20, 2026 | 1,435.50 | 1,438.50 | 1,412.00 | 1,415.50 | 1,415.50 | -1.97% | 2,718,347 |
| Apr 17, 2026 | 1,444.50 | 1,453.50 | 1,434.50 | 1,444.00 | 1,444.00 | 0.63% | 7,346,306 |
| Apr 16, 2026 | 1,429.50 | 1,445.50 | 1,425.00 | 1,435.00 | 1,435.00 | 1.09% | 2,670,379 |
| Apr 15, 2026 | 1,392.00 | 1,425.00 | 1,388.75 | 1,419.50 | 1,419.50 | 1.76% | 3,749,148 |
| Apr 14, 2026 | 1,358.50 | 1,395.00 | 1,358.50 | 1,395.00 | 1,395.00 | 2.42% | 1,935,613 |
| Apr 13, 2026 | 1,353.00 | 1,362.07 | 1,341.00 | 1,362.00 | 1,362.00 | 0.07% | 2,446,392 |
| Apr 10, 2026 | 1,374.00 | 1,380.00 | 1,356.50 | 1,361.00 | 1,361.00 | -0.26% | 2,459,100 |
| Apr 9, 2026 | 1,391.50 | 1,392.50 | 1,364.50 | 1,364.50 | 1,364.50 | -0.58% | 2,526,597 |
| Apr 8, 2026 | 1,356.50 | 1,400.00 | 1,356.00 | 1,372.50 | 1,372.50 | 6.77% | 4,466,071 |
| Apr 7, 2026 | 1,282.00 | 1,313.00 | 1,280.28 | 1,285.50 | 1,285.50 | 1.38% | 3,128,734 |
| Apr 2, 2026 | 1,262.00 | 1,285.50 | 1,240.00 | 1,268.00 | 1,268.00 | 0.75% | 3,159,086 |
| Apr 1, 2026 | 1,217.00 | 1,258.50 | 1,212.00 | 1,258.50 | 1,258.50 | 5.67% | 3,033,435 |
| Mar 31, 2026 | 1,171.00 | 1,199.50 | 1,170.50 | 1,191.00 | 1,191.00 | 1.36% | 1,709,645 |
| Mar 30, 2026 | 1,178.00 | 1,187.00 | 1,172.85 | 1,175.00 | 1,175.00 | -0.55% | 1,668,118 |
| Mar 27, 2026 | 1,205.50 | 1,207.63 | 1,175.00 | 1,181.50 | 1,181.50 | -1.79% | 1,202,827 |
| Mar 26, 2026 | 1,194.00 | 1,210.50 | 1,190.50 | 1,203.00 | 1,203.00 | 0.12% | 1,830,018 |
| Mar 25, 2026 | 1,171.00 | 1,201.50 | 1,168.00 | 1,201.50 | 1,201.50 | 3.18% | 1,436,618 |
| Mar 24, 2026 | 1,178.50 | 1,184.50 | 1,154.00 | 1,164.50 | 1,164.50 | -0.09% | 2,052,965 |
| Mar 23, 2026 | 1,155.00 | 1,192.50 | 1,140.00 | 1,165.50 | 1,165.50 | -0.34% | 2,023,223 |
| Mar 20, 2026 | 1,191.00 | 1,192.50 | 1,168.00 | 1,169.50 | 1,169.50 | -1.14% | 2,785,225 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,176.50 | 1,183.00 | 1,183.00 | -2.19% | 1,212,220 |
| Mar 18, 2026 | 1,223.50 | 1,230.00 | 1,196.86 | 1,209.50 | 1,209.50 | -0.49% | 2,016,350 |
| Mar 17, 2026 | 1,195.50 | 1,216.72 | 1,191.00 | 1,215.50 | 1,215.50 | 1.97% | 1,906,229 |
| Mar 16, 2026 | 1,195.00 | 1,207.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.85% | 1,791,886 |
| Mar 13, 2026 | 1,177.00 | 1,199.00 | 1,167.08 | 1,182.00 | 1,182.00 | -0.30% | 1,465,643 |
| Mar 12, 2026 | 1,165.00 | 1,185.50 | 1,165.00 | 1,185.50 | 1,185.50 | 0.47% | 1,695,199 |
| 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 | 1,154.00 | 1,188.00 | 1,188.00 | 3.80% | 3,233,728 |
| Mar 9, 2026 | 1,137.00 | 1,146.00 | 1,121.00 | 1,144.50 | 1,144.50 | -1.42% | 4,006,492 |
| Mar 6, 2026 | 1,197.50 | 1,197.50 | 1,149.00 | 1,161.00 | 1,161.00 | -1.82% | 1,641,285 |
| Mar 5, 2026 | 1,199.50 | 1,206.02 | 1,181.00 | 1,182.50 | 1,182.50 | -1.38% | 1,284,516 |
| Mar 4, 2026 | 1,182.00 | 1,200.00 | 1,165.28 | 1,199.00 | 1,199.00 | 2.26% | 2,005,751 |