1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

990.20p-1.00 (-0.10%)25 Mar 2025, 16:53
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
Mar 25, 2025988.20p998.07p986.20p990.20p1,847,116
Mar 24, 2025985.00p994.60p980.03p991.20p1,865,547
Mar 21, 2025965.80p974.40p958.00p965.60p4,370,264
Mar 20, 2025972.00p983.00p964.20p975.60p1,658,580
Mar 19, 2025959.60p971.40p953.23p971.20p1,595,318
Mar 18, 2025974.00p980.66p951.40p960.00p1,894,519
Mar 17, 2025952.60p973.20p952.40p971.00p2,012,543
Mar 14, 2025941.60p971.20p940.00p967.60p2,617,871
Mar 13, 2025952.00p956.60p934.56p939.80p1,827,890
Mar 12, 2025950.00p967.40p943.60p960.80p1,888,268
Mar 11, 2025950.00p962.40p935.14p944.20p2,766,965
Mar 10, 2025984.60p984.60p945.60p960.00p2,436,924
Mar 7, 2025987.80p991.20p972.60p976.20p2,113,560
Mar 6, 20251011.00p1011.00p973.42p1000.00p2,857,338
Mar 5, 2025993.00p1007.00p988.80p996.20p3,631,961
Mar 4, 20251007.50p1013.50p968.48p970.00p4,757,361
Mar 3, 20251045.50p1055.00p1031.50p1034.00p1,548,278
Feb 28, 20251036.50p1047.00p1023.00p1042.00p2,639,074
Feb 27, 20251060.50p1069.50p1043.88p1065.50p1,722,454
Feb 26, 20251043.00p1072.50p1042.00p1069.50p2,136,577
Feb 25, 20251052.50p1069.00p1036.10p1039.50p2,613,936
Feb 24, 20251097.00p1100.00p1065.00p1074.00p2,381,239
Feb 21, 20251103.00p1122.00p1101.88p1108.00p1,956,963
Feb 20, 20251120.00p1121.00p1099.00p1105.00p4,282,036
Feb 19, 20251114.50p1125.70p1112.00p1125.00p1,999,519
Feb 18, 20251136.00p1142.50p1117.50p1117.50p2,275,378
Feb 17, 20251137.00p1142.50p1132.00p1132.00p1,475,965
Feb 14, 20251110.00p1135.00p1110.00p1133.00p2,362,845
Feb 13, 20251105.00p1121.00p1099.00p1119.00p1,937,526
Feb 12, 20251100.00p1106.50p1089.00p1097.00p3,629,383
Feb 11, 20251099.00p1107.85p1096.50p1107.00p1,543,314
Feb 10, 20251085.50p1111.00p1085.50p1104.00p1,762,619
Feb 7, 20251085.00p1101.00p1081.50p1089.00p2,121,252
Feb 6, 20251085.00p1099.00p1076.00p1087.50p1,954,870
Feb 5, 20251054.00p1083.50p1051.50p1083.50p1,805,170
Feb 4, 20251043.00p1068.00p1041.00p1067.50p1,527,171
Feb 3, 20251045.50p1065.50p1032.00p1041.50p3,351,991
Jan 31, 20251085.50p1088.00p1079.79p1085.50p4,093,476
Jan 30, 20251062.50p1079.00p1061.00p1072.00p3,784,775
Jan 29, 20251048.50p1072.00p1048.50p1056.00p1,685,150
Jan 28, 20251014.00p1042.50p1005.52p1042.00p2,824,037
Jan 27, 20251040.50p1042.99p993.20p1004.50p4,330,642
Jan 24, 20251064.50p1066.00p1058.41p1059.00p1,438,080
Jan 23, 20251077.00p1077.50p1060.00p1061.00p3,844,205
Jan 22, 20251059.50p1078.16p1056.21p1075.00p4,779,528
Jan 21, 20251044.50p1055.50p1041.50p1055.00p4,064,689
Jan 20, 20251040.50p1048.50p1032.50p1042.50p1,849,815
Jan 17, 20251020.50p1046.00p1017.00p1046.00p4,731,519
Jan 16, 20251017.00p1027.00p1015.70p1021.00p1,564,779
Jan 15, 2025993.00p1017.15p987.40p1012.50p1,606,777
123456
Showing 1 to 50 of 253

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:
20 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC3,300.008.55
Energean PLC868.506.50
Pollen Street Group Limited762.006.42
Crest Nicholson Holdings PLC175.706.04
Metro Bank Holdings PLC93.804.80
Anglo American PLC2,393.503.82

Fallers

CompanyPrice% Chg
Kingfisher PLC240.30-14.09
Ip Group PLC41.75-5.65
Raspberry Pi Holdings PLC483.60-5.64
Ferrexpo PLC61.80-4.04
Ocado Group PLC249.80-3.92
Firstgroup PLC163.80-2.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.