1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

1,063.00p+0.50 (+0.05%)04 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Scottish Mortgage Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20251064.50p1065.00p1054.77p1063.00p2,265,033
Dec 3, 20251069.00p1069.00p1054.00p1060.00p1,888,971
Dec 2, 20251064.00p1067.25p1058.00p1061.00p1,275,076
Dec 1, 20251062.00p1065.50p1054.00p1065.00p1,797,186
Nov 28, 20251062.00p1069.00p1056.96p1065.00p1,287,813
Nov 27, 20251069.00p1069.00p1057.00p1057.00p838,173
Nov 26, 20251059.00p1070.50p1055.50p1070.00p1,643,489
Nov 25, 20251045.50p1053.00p1040.50p1051.50p2,200,975
Nov 24, 20251037.50p1048.50p1034.50p1044.50p1,588,556
Nov 21, 20251031.00p1040.50p1015.74p1028.50p2,886,912
Nov 20, 20251074.00p1081.50p1061.50p1061.50p2,154,083
Nov 19, 20251051.00p1066.50p1051.00p1058.50p2,209,892
Nov 18, 20251060.50p1067.00p1047.51p1055.00p3,081,967
Nov 17, 20251092.00p1092.00p1075.00p1082.00p1,743,562
Nov 14, 20251085.50p1090.50p1058.51p1089.50p2,904,996
Nov 13, 20251111.00p1117.50p1091.91p1098.00p2,036,165
Nov 12, 20251109.50p1119.00p1108.00p1111.00p2,057,456
Nov 11, 20251111.00p1116.50p1102.50p1105.00p1,788,906
Nov 10, 20251098.00p1113.00p1098.00p1103.00p2,207,851
Nov 7, 20251095.00p1103.00p1076.50p1077.50p4,243,442
Nov 6, 20251132.00p1134.00p1096.50p1096.50p2,677,092
Nov 5, 20251143.50p1145.00p1128.50p1134.50p3,895,219
Nov 4, 20251153.50p1159.00p1143.50p1153.00p2,476,903
Nov 3, 20251172.00p1176.00p1163.50p1167.50p2,103,100
Oct 31, 20251165.50p1173.00p1163.00p1171.50p2,141,129
Oct 30, 20251169.50p1170.00p1155.00p1163.00p1,488,410
Oct 29, 20251163.50p1179.00p1163.50p1174.00p2,593,274
Oct 28, 20251155.00p1164.00p1150.00p1163.00p2,066,833
Oct 27, 20251142.00p1156.50p1142.00p1153.00p2,272,933
Oct 24, 20251132.50p1142.00p1123.00p1134.50p2,108,445
Oct 23, 20251119.00p1127.00p1110.75p1121.00p2,703,084
Oct 22, 20251132.00p1136.00p1117.15p1119.50p1,817,034
Oct 21, 20251126.00p1134.50p1124.00p1130.50p2,596,719
Oct 20, 20251115.00p1127.00p1108.61p1125.50p2,325,511
Oct 17, 20251108.00p1112.09p1084.58p1107.00p3,675,247
Oct 16, 20251126.50p1129.00p1117.47p1125.00p1,931,839
Oct 15, 20251115.00p1135.00p1112.80p1134.50p2,955,840
Oct 14, 20251101.00p1114.50p1089.40p1111.50p3,424,197
Oct 13, 20251120.00p1122.00p1091.00p1110.00p5,763,093
Oct 10, 20251140.50p1153.50p1115.50p1122.00p2,536,756
Oct 9, 20251156.00p1160.00p1134.00p1144.00p3,211,780
Oct 8, 20251138.50p1151.00p1135.00p1151.00p1,942,256
Oct 7, 20251138.00p1147.00p1133.50p1133.50p2,083,637
Oct 3, 20251156.00p1159.00p1144.50p1144.50p2,269,723
Oct 2, 20251139.50p1151.00p1139.00p1151.00p1,705,020
Oct 1, 20251130.00p1138.50p1127.50p1138.50p1,736,506
Sep 30, 20251132.00p1146.50p1132.00p1137.50p2,307,528
Sep 29, 20251128.50p1137.00p1122.50p1135.00p1,816,222
Sep 26, 20251130.00p1132.61p1120.00p1120.00p1,866,118
Sep 25, 20251133.00p1133.50p1118.65p1131.00p2,028,858
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.