Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,480.00
-30.00 (-1.99%)
Jun 5, 2026, 4:54 PM GMT
LON:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,510.00 | 1,513.00 | 1,462.50 | 1,480.00 | 1,480.00 | -1.99% | 4,597,475 |
| Jun 4, 2026 | 1,543.00 | 1,552.50 | 1,510.00 | 1,510.00 | 1,510.00 | -1.53% | 3,582,200 |
| Jun 3, 2026 | 1,536.00 | 1,545.00 | 1,509.50 | 1,533.50 | 1,533.50 | -0.74% | 4,527,746 |
| Jun 2, 2026 | 1,536.50 | 1,562.00 | 1,535.00 | 1,545.00 | 1,545.00 | 1.18% | 6,051,141 |
| Jun 1, 2026 | 1,532.50 | 1,536.50 | 1,512.50 | 1,527.00 | 1,527.00 | 0.33% | 5,030,377 |
| May 29, 2026 | 1,520.00 | 1,530.50 | 1,515.00 | 1,522.00 | 1,522.00 | 0.86% | 4,376,889 |
| May 28, 2026 | 1,515.00 | 1,515.00 | 1,494.00 | 1,509.00 | 1,509.00 | -0.40% | 5,055,041 |
| May 27, 2026 | 1,527.00 | 1,530.00 | 1,511.50 | 1,515.00 | 1,515.00 | -0.33% | 5,504,203 |
| May 26, 2026 | 1,540.00 | 1,540.00 | 1,513.50 | 1,520.00 | 1,520.00 | 1.47% | 6,024,064 |
| May 22, 2026 | 1,489.50 | 1,505.50 | 1,484.00 | 1,498.00 | 1,498.00 | 1.90% | 5,416,890 |
| May 21, 2026 | 1,470.00 | 1,502.00 | 1,467.00 | 1,470.00 | 1,470.00 | - | 5,237,411 |
| May 20, 2026 | 1,465.00 | 1,473.00 | 1,445.50 | 1,470.00 | 1,470.00 | 1.94% | 4,883,978 |
| May 19, 2026 | 1,448.00 | 1,476.00 | 1,439.50 | 1,442.00 | 1,442.00 | 0.21% | 3,610,105 |
| May 18, 2026 | 1,437.00 | 1,450.00 | 1,430.00 | 1,439.00 | 1,439.00 | - | 4,061,559 |
| May 15, 2026 | 1,452.00 | 1,452.00 | 1,424.00 | 1,439.00 | 1,439.00 | -0.76% | 3,014,556 |
| May 14, 2026 | 1,450.00 | 1,452.00 | 1,439.50 | 1,450.00 | 1,450.00 | 0.83% | 3,349,846 |
| May 13, 2026 | 1,434.50 | 1,438.50 | 1,425.50 | 1,438.00 | 1,438.00 | 1.20% | 2,714,532 |
| May 12, 2026 | 1,432.50 | 1,432.50 | 1,412.00 | 1,421.00 | 1,421.00 | -0.39% | 3,123,741 |
| May 11, 2026 | 1,437.00 | 1,440.00 | 1,415.00 | 1,426.50 | 1,426.50 | -0.45% | 3,068,605 |
| May 8, 2026 | 1,454.50 | 1,454.50 | 1,426.00 | 1,433.00 | 1,433.00 | -0.66% | 4,740,874 |
| May 7, 2026 | 1,461.00 | 1,467.00 | 1,442.50 | 1,442.50 | 1,442.50 | -0.69% | 4,357,126 |
| May 6, 2026 | 1,426.00 | 1,460.50 | 1,422.44 | 1,452.50 | 1,452.50 | 1.29% | 4,913,542 |
| May 5, 2026 | 1,424.50 | 1,436.50 | 1,420.00 | 1,434.00 | 1,434.00 | 0.63% | 3,970,869 |
| 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 | 1,428.50 | 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% | 1,430,608 |
| 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% | 1,678,341 |
| Apr 24, 2026 | 1,398.50 | 1,404.50 | 1,386.50 | 1,396.50 | 1,396.50 | -0.18% | 1,591,975 |
| Apr 23, 2026 | 1,406.00 | 1,409.50 | 1,392.00 | 1,399.00 | 1,399.00 | -0.89% | 1,425,826 |
| 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% | 2,670,380 |
| 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% | 1,935,614 |
| Apr 13, 2026 | 1,353.00 | 1,362.07 | 1,341.00 | 1,362.00 | 1,362.00 | 0.07% | 2,446,393 |
| 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 |