1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

1,087.50p-8.86 (-0.81%)07 Nov 2025, 14:30
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
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, 20251169.50p1170.00p1155.00p1167.50p1,937,703
Oct 29, 20251163.50p1179.00p1163.50p1174.00p2,593,274
Oct 28, 20251155.00p1164.00p1149.50p1163.00p2,312,607
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, 20251120.00p1122.00p1090.00p1110.00p6,510,188
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 6, 20251147.00p1150.00p1135.00p1135.00p2,344,149
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
Sep 24, 20251138.50p1139.50p1131.00p1134.50p1,657,373
Sep 23, 20251135.00p1148.00p1135.00p1139.00p3,223,746
Sep 22, 20251141.00p1146.50p1137.50p1137.50p1,509,512
Sep 19, 20251142.50p1148.50p1138.94p1141.00p4,624,513
Sep 18, 20251120.00p1141.00p1117.50p1141.00p3,948,320
Sep 17, 20251111.50p1119.00p1110.50p1111.50p3,232,294
Sep 16, 20251115.00p1119.50p1108.00p1108.00p4,022,774
Sep 15, 20251115.50p1117.00p1108.00p1113.00p1,487,600
Sep 12, 20251120.00p1121.00p1109.50p1109.50p2,618,030
Sep 11, 20251121.50p1121.50p1110.50p1115.00p2,042,118
Sep 10, 20251116.00p1120.50p1111.00p1120.00p2,361,905
Sep 9, 20251104.50p1111.00p1099.00p1110.00p2,084,977
Sep 8, 20251096.00p1106.64p1095.75p1105.50p1,637,898
Sep 5, 20251098.00p1103.50p1087.00p1091.50p1,618,646
Sep 4, 20251085.00p1096.34p1085.00p1088.00p1,856,607
Sep 3, 20251083.50p1094.00p1082.50p1085.00p4,055,449
Sep 2, 20251084.00p1094.50p1070.00p1077.00p2,577,629
Sep 1, 20251095.50p1099.38p1082.00p1089.50p1,506,822
Aug 29, 20251103.50p1107.50p1094.05p1098.00p2,564,375
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2016.28
Oxford Nanopore Technologies PLC143.007.12
Goodwin PLC22,300.002.77
Hikma Pharmaceuticals PLC1,560.00-1.39
Ithaca Energy PLC229.501.55
Tbc Bank Group PLC3,835.00-0.39