Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,572.50
+18.00 (1.16%)
Sep 22, 2026, 4:35 PM GMT
LON:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,569.50 | 1,576.00 | 1,547.82 | 1,572.50 | - | 1.16% | 1,777,969 |
| Sep 21, 2026 | 1,514.50 | 1,554.50 | 1,514.50 | 1,554.50 | 1,554.50 | 2.71% | 2,409,248 |
| Sep 18, 2026 | 1,530.00 | 1,531.50 | 1,510.50 | 1,513.50 | 1,513.50 | -0.36% | 4,040,009 |
| Sep 17, 2026 | 1,478.50 | 1,531.50 | 1,478.50 | 1,519.00 | 1,519.00 | 2.77% | 2,813,076 |
| Sep 16, 2026 | 1,455.50 | 1,478.50 | 1,455.50 | 1,478.00 | 1,478.00 | 1.37% | 1,899,103 |
| Sep 15, 2026 | 1,461.50 | 1,475.00 | 1,455.00 | 1,458.00 | 1,458.00 | -0.68% | 1,109,905 |
| Sep 14, 2026 | 1,473.00 | 1,473.00 | 1,456.50 | 1,468.00 | 1,468.00 | -0.68% | 1,451,290 |
| Sep 11, 2026 | 1,464.00 | 1,491.00 | 1,464.00 | 1,478.00 | 1,478.00 | 0.31% | 1,484,216 |
| Sep 10, 2026 | 1,466.00 | 1,481.00 | 1,456.13 | 1,473.50 | 1,473.50 | 0.14% | 1,376,667 |
| Sep 9, 2026 | 1,492.00 | 1,496.00 | 1,470.00 | 1,471.50 | 1,471.50 | -1.90% | 1,584,656 |
| Sep 8, 2026 | 1,481.50 | 1,500.00 | 1,478.43 | 1,500.00 | 1,500.00 | 0.94% | 1,340,502 |
| Sep 7, 2026 | 1,485.50 | 1,501.50 | 1,485.50 | 1,486.00 | 1,486.00 | -0.93% | 944,711 |
| Sep 4, 2026 | 1,504.00 | 1,514.00 | 1,499.50 | 1,500.00 | 1,500.00 | - | 2,643,071 |
| Sep 3, 2026 | 1,470.50 | 1,500.50 | 1,467.00 | 1,500.00 | 1,500.00 | 2.39% | 1,436,653 |
| Sep 2, 2026 | 1,455.00 | 1,468.00 | 1,449.00 | 1,465.00 | 1,465.00 | -0.03% | 1,374,098 |
| Sep 1, 2026 | 1,476.00 | 1,481.50 | 1,450.50 | 1,465.50 | 1,465.50 | -1.81% | 1,921,245 |
| Aug 28, 2026 | 1,484.00 | 1,494.50 | 1,483.50 | 1,492.50 | 1,492.50 | 0.95% | 1,312,786 |
| Aug 27, 2026 | 1,472.00 | 1,486.50 | 1,471.08 | 1,478.50 | 1,478.50 | 0.78% | 1,509,297 |
| Aug 26, 2026 | 1,485.00 | 1,486.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.71% | 1,348,113 |
| Aug 25, 2026 | 1,458.00 | 1,477.50 | 1,450.50 | 1,477.50 | 1,477.50 | 1.30% | 1,026,287 |
| Aug 24, 2026 | 1,458.00 | 1,461.00 | 1,448.50 | 1,458.50 | 1,458.50 | -0.38% | 1,242,301 |
| Aug 21, 2026 | 1,439.00 | 1,471.50 | 1,439.00 | 1,464.00 | 1,464.00 | 1.42% | 1,533,589 |
| Aug 20, 2026 | 1,462.00 | 1,473.50 | 1,442.00 | 1,443.50 | 1,443.50 | -1.16% | 2,142,733 |
| Aug 19, 2026 | 1,425.00 | 1,460.50 | 1,418.50 | 1,460.50 | 1,460.50 | 2.17% | 1,469,406 |
| Aug 18, 2026 | 1,433.50 | 1,438.00 | 1,422.50 | 1,429.50 | 1,429.50 | -1.45% | 1,255,686 |
| Aug 17, 2026 | 1,441.50 | 1,454.00 | 1,432.50 | 1,450.50 | 1,450.50 | 1.04% | 1,447,680 |
| Aug 14, 2026 | 1,453.00 | 1,457.00 | 1,434.50 | 1,435.50 | 1,435.50 | -0.97% | 1,177,914 |
| Aug 13, 2026 | 1,440.00 | 1,457.50 | 1,433.00 | 1,449.50 | 1,449.50 | 1.68% | 1,519,956 |
| Aug 12, 2026 | 1,423.00 | 1,437.00 | 1,418.00 | 1,425.50 | 1,425.50 | 0.07% | 1,456,524 |
| Aug 11, 2026 | 1,405.00 | 1,428.00 | 1,405.00 | 1,424.50 | 1,424.50 | 1.42% | 1,223,395 |
| Aug 10, 2026 | 1,414.00 | 1,423.49 | 1,403.50 | 1,404.50 | 1,404.50 | 0.57% | 1,848,752 |
| Aug 7, 2026 | 1,365.00 | 1,406.50 | 1,365.00 | 1,396.50 | 1,396.50 | 2.35% | 1,556,142 |
| Aug 6, 2026 | 1,367.50 | 1,370.00 | 1,346.00 | 1,364.50 | 1,364.50 | -1.09% | 1,261,322 |
| Aug 5, 2026 | 1,382.00 | 1,388.50 | 1,366.00 | 1,379.50 | 1,379.50 | -0.25% | 1,570,878 |
| Aug 4, 2026 | 1,351.00 | 1,385.50 | 1,351.00 | 1,383.00 | 1,383.00 | 2.79% | 1,644,355 |
| Aug 3, 2026 | 1,346.00 | 1,368.00 | 1,330.00 | 1,345.50 | 1,345.50 | 1.13% | 3,164,055 |
| Jul 31, 2026 | 1,324.50 | 1,343.00 | 1,321.50 | 1,330.50 | 1,330.50 | 1.18% | 1,703,634 |
| Jul 30, 2026 | 1,305.50 | 1,327.50 | 1,298.00 | 1,315.00 | 1,315.00 | 0.08% | 1,760,419 |
| Jul 29, 2026 | 1,338.00 | 1,338.00 | 1,310.50 | 1,314.00 | 1,314.00 | -0.87% | 1,421,609 |
| Jul 28, 2026 | 1,330.00 | 1,333.00 | 1,309.50 | 1,325.50 | 1,325.50 | -0.26% | 1,992,621 |
| Jul 27, 2026 | 1,329.50 | 1,343.50 | 1,318.05 | 1,329.00 | 1,329.00 | 0.99% | 2,985,491 |
| Jul 24, 2026 | 1,311.00 | 1,330.00 | 1,308.50 | 1,316.00 | 1,316.00 | 0.23% | 1,506,556 |
| Jul 23, 2026 | 1,330.50 | 1,330.50 | 1,302.00 | 1,313.00 | 1,313.00 | -2.52% | 4,014,043 |
| Jul 22, 2026 | 1,348.50 | 1,358.00 | 1,337.40 | 1,347.00 | 1,347.00 | -0.74% | 4,344,730 |
| Jul 21, 2026 | 1,338.00 | 1,361.50 | 1,335.00 | 1,357.00 | 1,357.00 | 1.42% | 2,395,070 |
| Jul 20, 2026 | 1,356.50 | 1,356.50 | 1,337.00 | 1,338.00 | 1,338.00 | -1.55% | 2,405,842 |
| Jul 17, 2026 | 1,374.00 | 1,376.00 | 1,346.50 | 1,359.00 | 1,359.00 | -3.58% | 3,310,637 |
| Jul 16, 2026 | 1,405.00 | 1,411.00 | 1,392.50 | 1,409.50 | 1,409.50 | -0.21% | 2,995,079 |
| Jul 15, 2026 | 1,440.00 | 1,444.50 | 1,406.00 | 1,412.50 | 1,412.50 | -2.32% | 4,373,929 |
| Jul 14, 2026 | 1,427.50 | 1,446.50 | 1,415.50 | 1,446.00 | 1,446.00 | 0.42% | 2,070,138 |