Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,396.50
-2.50 (-0.18%)
Apr 24, 2026, 5:07 PM GMT
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,398.50 | 1,404.50 | 1,386.50 | 1,396.50 | 1,396.50 | -0.18% | 1,591,974 |
| Apr 23, 2026 | 1,406.00 | 1,406.00 | 1,392.50 | 1,399.00 | 1,399.00 | -0.89% | 1,423,397 |
| Apr 22, 2026 | 1,418.00 | 1,420.00 | 1,409.50 | 1,411.50 | 1,411.50 | -0.39% | 3,518,109 |
| Apr 21, 2026 | 1,426.00 | 1,435.50 | 1,408.00 | 1,417.00 | 1,417.00 | 0.11% | 3,212,201 |
| Apr 20, 2026 | 1,435.50 | 1,435.50 | 1,412.00 | 1,415.50 | 1,415.50 | -1.97% | 2,718,229 |
| Apr 17, 2026 | 1,444.50 | 1,453.50 | 1,434.50 | 1,444.00 | 1,444.00 | 0.63% | 5,496,320 |
| Apr 16, 2026 | 1,429.50 | 1,445.50 | 1,425.50 | 1,435.00 | 1,435.00 | 1.09% | 2,669,994 |
| Apr 15, 2026 | 1,392.00 | 1,425.00 | 1,390.00 | 1,419.50 | 1,419.50 | 1.76% | 3,426,356 |
| Apr 14, 2026 | 1,358.50 | 1,395.00 | 1,358.50 | 1,395.00 | 1,395.00 | 2.42% | 1,935,609 |
| Apr 13, 2026 | 1,353.00 | 1,362.00 | 1,341.00 | 1,362.00 | 1,362.00 | 0.07% | 2,446,309 |
| 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% | 2,501,688 |
| 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% | 3,115,687 |
| 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% | 3,033,436 |
| Mar 31, 2026 | 1,171.00 | 1,199.50 | 1,170.50 | 1,191.00 | 1,191.00 | 1.36% | 1,705,034 |
| 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% | 1,199,359 |
| 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 | 1,202.00 | 1,168.00 | 1,201.50 | 1,201.50 | 3.18% | 1,435,906 |
| 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% | 1,212,221 |
| Mar 18, 2026 | 1,223.50 | 1,230.50 | 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% | 1,906,230 |
| 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% | 1,460,679 |
| Mar 12, 2026 | 1,165.00 | 1,185.50 | 1,165.00 | 1,185.50 | 1,185.50 | 0.47% | 1,695,200 |
| 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% | 1,284,517 |
| Mar 4, 2026 | 1,182.00 | 1,200.00 | 1,165.28 | 1,199.00 | 1,199.00 | 2.26% | 1,959,422 |
| Mar 3, 2026 | 1,204.50 | 1,209.00 | 1,165.00 | 1,172.50 | 1,172.50 | -3.02% | 2,465,821 |
| Mar 2, 2026 | 1,220.50 | 1,230.00 | 1,202.50 | 1,209.00 | 1,209.00 | -2.30% | 2,612,558 |
| Feb 27, 2026 | 1,249.00 | 1,252.00 | 1,229.00 | 1,237.50 | 1,237.50 | -0.20% | 1,527,138 |
| Feb 26, 2026 | 1,245.50 | 1,248.50 | 1,232.00 | 1,240.00 | 1,240.00 | 0.24% | 1,413,948 |
| Feb 25, 2026 | 1,235.00 | 1,256.00 | 1,230.00 | 1,237.00 | 1,237.00 | 0.37% | 1,084,186 |
| Feb 24, 2026 | 1,239.00 | 1,250.00 | 1,229.50 | 1,232.50 | 1,232.50 | -0.08% | 1,601,535 |
| Feb 23, 2026 | 1,253.50 | 1,260.00 | 1,232.00 | 1,233.50 | 1,233.50 | -1.95% | 1,340,154 |
| Feb 20, 2026 | 1,251.00 | 1,268.12 | 1,246.50 | 1,258.00 | 1,258.00 | 0.52% | 1,258,408 |
| Feb 19, 2026 | 1,264.50 | 1,269.50 | 1,244.34 | 1,251.50 | 1,251.50 | -0.44% | 1,221,132 |
| Feb 18, 2026 | 1,229.00 | 1,263.50 | 1,227.00 | 1,257.00 | 1,257.00 | 2.40% | 1,363,355 |
| Feb 17, 2026 | 1,205.50 | 1,228.50 | 1,204.00 | 1,227.50 | 1,227.50 | 1.82% | 1,552,084 |
| 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 | 1,225.50 | 1,206.50 | 1,210.50 | 1,210.50 | 0.33% | 1,531,189 |
| Feb 12, 2026 | 1,242.00 | 1,250.00 | 1,206.00 | 1,206.50 | 1,206.50 | -1.95% | 1,529,255 |