Scottish Mortgage Investment Trust PLC (LON:SMT)
London · Delayed Price · Currency is GBP · Price in GBX 1,435.50
-14.00 (-0.97%)
Aug 14, 2026, 4:35 PM GMT
LON:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,459.00 | 1,463.50 | 1,440.00 | 1,440.00 | 1,440.00 | -2.57% | 1,864,638 |
| Jul 10, 2026 | 1,460.50 | 1,485.50 | 1,455.00 | 1,478.00 | 1,478.00 | 1.16% | 1,501,796 |
| Jul 9, 2026 | 1,456.50 | 1,466.00 | 1,447.00 | 1,461.00 | 1,461.00 | 1.07% | 1,944,736 |
| Jul 8, 2026 | 1,457.50 | 1,476.50 | 1,439.60 | 1,445.50 | 1,445.50 | -1.36% | 2,411,065 |
| Jul 7, 2026 | 1,488.00 | 1,505.00 | 1,461.00 | 1,465.50 | 1,465.50 | -2.91% | 2,271,950 |
| Jul 6, 2026 | 1,498.50 | 1,510.20 | 1,490.30 | 1,509.50 | 1,509.50 | 0.70% | 2,862,883 |
| Jul 3, 2026 | 1,482.50 | 1,504.50 | 1,478.00 | 1,499.00 | 1,499.00 | 0.74% | 1,705,193 |
| Jul 2, 2026 | 1,475.00 | 1,497.00 | 1,459.00 | 1,488.00 | 1,488.00 | 0.20% | 3,346,969 |
| Jul 1, 2026 | 1,465.50 | 1,494.50 | 1,465.50 | 1,485.00 | 1,485.00 | 0.99% | 3,271,896 |
| Jun 30, 2026 | 1,434.00 | 1,471.50 | 1,433.00 | 1,470.50 | 1,470.50 | 3.27% | 2,779,212 |
| 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% | 2,710,907 |
| 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 | 1,374.50 | 1,406.00 | 1,406.00 | 0.79% | 2,774,932 |
| Jun 23, 2026 | 1,400.00 | 1,403.00 | 1,355.50 | 1,395.00 | 1,395.00 | -3.29% | 5,599,112 |
| Jun 22, 2026 | 1,458.50 | 1,482.50 | 1,442.50 | 1,442.50 | 1,442.50 | -1.27% | 5,521,606 |
| 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 | 1,508.20 | 1,472.00 | 1,477.00 | 1,477.00 | -1.20% | 3,749,534 |
| Jun 17, 2026 | 1,500.00 | 1,505.50 | 1,475.00 | 1,495.00 | 1,495.00 | 0.61% | 4,383,501 |
| Jun 16, 2026 | 1,490.00 | 1,498.00 | 1,460.50 | 1,486.00 | 1,486.00 | 2.48% | 7,628,516 |
| Jun 15, 2026 | 1,469.00 | 1,477.50 | 1,407.50 | 1,450.00 | 1,450.00 | - | 6,412,985 |
| Jun 12, 2026 | 1,455.00 | 1,498.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1.68% | 9,994,242 |
| Jun 11, 2026 | 1,400.50 | 1,426.00 | 1,400.50 | 1,426.00 | 1,426.00 | 1.42% | 2,979,740 |
| Jun 10, 2026 | 1,430.00 | 1,436.00 | 1,398.00 | 1,409.00 | 1,406.03 | -1.26% | 2,506,160 |
| 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 |