Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,485.00
+14.50 (0.99%)
Jul 1, 2026, 4:40 PM GMT
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,465.50 | 1,482.50 | 1,465.50 | 1,480.00 | - | 0.65% | 142,714 |
| Jun 30, 2026 | 1,434.00 | 1,471.50 | 1,433.00 | 1,470.50 | 1,470.50 | 3.27% | 2,779,160 |
| Jun 29, 2026 | 1,407.50 | 1,440.00 | 1,407.00 | 1,424.00 | 1,424.00 | 0.92% | 3,321,447 |
| Jun 26, 2026 | 1,380.00 | 1,412.00 | 1,380.00 | 1,411.00 | 1,411.00 | 0.61% | 2,707,485 |
| Jun 25, 2026 | 1,405.00 | 1,431.00 | 1,397.00 | 1,402.50 | 1,402.50 | -0.25% | 3,450,095 |
| Jun 24, 2026 | 1,397.50 | 1,408.00 | 1,375.00 | 1,406.00 | 1,406.00 | 0.79% | 2,774,859 |
| Jun 23, 2026 | 1,400.00 | 1,402.00 | 1,358.00 | 1,395.00 | 1,395.00 | -3.29% | 4,750,884 |
| Jun 22, 2026 | 1,458.50 | 1,482.50 | 1,442.50 | 1,442.50 | 1,442.50 | -1.27% | 3,136,797 |
| Jun 19, 2026 | 1,471.00 | 1,482.00 | 1,437.00 | 1,461.00 | 1,461.00 | -1.08% | 5,293,535 |
| Jun 18, 2026 | 1,494.00 | 1,508.00 | 1,472.50 | 1,477.00 | 1,477.00 | -1.20% | 3,749,472 |
| Jun 17, 2026 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | 0.61% | 4,383,406 |
| Jun 16, 2026 | 1,490.00 | 1,497.50 | 1,460.50 | 1,486.00 | 1,486.00 | 2.48% | 6,112,759 |
| Jun 15, 2026 | 1,469.00 | 1,476.50 | 1,408.50 | 1,450.00 | 1,450.00 | - | 6,412,373 |
| Jun 12, 2026 | 1,455.00 | 1,497.50 | 1,450.00 | 1,450.00 | 1,450.00 | 1.68% | 4,901,894 |
| Jun 11, 2026 | 1,400.50 | 1,426.00 | 1,400.50 | 1,426.00 | 1,426.00 | 1.42% | 2,979,375 |
| Jun 10, 2026 | 1,430.00 | 1,435.50 | 1,398.00 | 1,409.00 | 1,406.03 | -1.26% | 2,505,686 |
| Jun 9, 2026 | 1,442.00 | 1,459.50 | 1,425.00 | 1,427.00 | 1,423.99 | -0.76% | 3,355,459 |
| Jun 8, 2026 | 1,475.50 | 1,475.50 | 1,431.00 | 1,438.00 | 1,434.97 | -2.84% | 5,868,340 |
| Jun 5, 2026 | 1,510.00 | 1,513.00 | 1,462.50 | 1,480.00 | 1,476.88 | -1.99% | 4,598,044 |
| Jun 4, 2026 | 1,543.00 | 1,553.50 | 1,509.62 | 1,510.00 | 1,506.82 | -1.53% | 3,582,601 |
| Jun 3, 2026 | 1,536.00 | 1,546.00 | 1,509.48 | 1,533.50 | 1,530.27 | -0.74% | 4,528,465 |
| Jun 2, 2026 | 1,536.50 | 1,563.00 | 1,535.00 | 1,545.00 | 1,541.74 | 1.18% | 8,302,111 |
| Jun 1, 2026 | 1,532.50 | 1,537.50 | 1,512.50 | 1,527.00 | 1,523.78 | 0.33% | 5,780,953 |
| May 29, 2026 | 1,520.00 | 1,531.04 | 1,511.50 | 1,522.00 | 1,518.79 | 0.86% | 5,627,399 |
| May 28, 2026 | 1,515.00 | 1,515.00 | 1,493.50 | 1,509.00 | 1,505.82 | -0.40% | 5,055,354 |
| May 27, 2026 | 1,527.00 | 1,530.40 | 1,511.00 | 1,515.00 | 1,511.81 | -0.33% | 6,505,449 |
| May 26, 2026 | 1,540.00 | 1,540.00 | 1,513.37 | 1,520.00 | 1,516.80 | 1.47% | 7,025,133 |
| May 22, 2026 | 1,489.50 | 1,505.78 | 1,482.50 | 1,498.00 | 1,494.84 | 1.90% | 5,417,135 |
| May 21, 2026 | 1,490.00 | 1,502.50 | 1,466.86 | 1,470.00 | 1,466.90 | - | 5,587,457 |
| May 20, 2026 | 1,465.00 | 1,473.00 | 1,445.50 | 1,470.00 | 1,466.90 | 1.94% | 5,935,958 |
| May 19, 2026 | 1,448.00 | 1,476.00 | 1,439.50 | 1,442.00 | 1,438.96 | 0.21% | 4,360,223 |
| May 18, 2026 | 1,437.00 | 1,450.22 | 1,429.00 | 1,439.00 | 1,435.97 | - | 4,061,777 |
| May 15, 2026 | 1,452.00 | 1,452.00 | 1,424.00 | 1,439.00 | 1,435.97 | -0.76% | 3,014,556 |
| May 14, 2026 | 1,450.00 | 1,452.00 | 1,439.50 | 1,450.00 | 1,446.94 | 0.83% | 3,349,846 |
| May 13, 2026 | 1,434.50 | 1,438.50 | 1,425.50 | 1,438.00 | 1,434.97 | 1.20% | 2,714,532 |
| May 12, 2026 | 1,432.50 | 1,432.50 | 1,412.00 | 1,421.00 | 1,418.00 | -0.39% | 3,123,741 |
| May 11, 2026 | 1,437.00 | 1,440.00 | 1,415.00 | 1,426.50 | 1,423.49 | -0.45% | 3,068,605 |
| May 8, 2026 | 1,454.50 | 1,454.50 | 1,426.00 | 1,433.00 | 1,429.98 | -0.66% | 4,740,874 |
| May 7, 2026 | 1,461.00 | 1,467.00 | 1,442.50 | 1,442.50 | 1,439.46 | -0.69% | 4,357,126 |
| May 6, 2026 | 1,426.00 | 1,460.50 | 1,422.44 | 1,452.50 | 1,449.44 | 1.29% | 4,913,542 |
| May 5, 2026 | 1,424.50 | 1,436.50 | 1,420.00 | 1,434.00 | 1,430.98 | 0.63% | 3,970,869 |
| May 1, 2026 | 1,410.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,422.00 | 1.06% | 1,167,266 |
| Apr 30, 2026 | 1,408.00 | 1,428.50 | 1,398.50 | 1,410.00 | 1,407.03 | 0.82% | 6,846,687 |
| Apr 29, 2026 | 1,402.00 | 1,411.00 | 1,391.33 | 1,398.50 | 1,395.55 | 0.94% | 1,430,608 |
| Apr 28, 2026 | 1,413.50 | 1,417.50 | 1,385.50 | 1,385.50 | 1,382.58 | -1.63% | 1,335,692 |
| Apr 27, 2026 | 1,400.00 | 1,423.50 | 1,396.00 | 1,408.50 | 1,405.53 | 0.86% | 1,678,341 |
| Apr 24, 2026 | 1,398.50 | 1,404.50 | 1,386.50 | 1,396.50 | 1,393.56 | -0.18% | 1,591,975 |
| Apr 23, 2026 | 1,406.00 | 1,409.50 | 1,392.00 | 1,399.00 | 1,396.05 | -0.89% | 1,425,826 |
| Apr 22, 2026 | 1,418.00 | 1,420.00 | 1,408.95 | 1,411.50 | 1,408.52 | -0.39% | 3,518,167 |
| Apr 21, 2026 | 1,426.00 | 1,435.50 | 1,408.00 | 1,417.00 | 1,414.01 | 0.11% | 3,212,246 |