1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

1,120.00p+10.00 (+0.90%)10 Sep 2025, 18:19
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
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
Aug 28, 20251095.50p1104.69p1091.00p1102.00p1,914,847
Aug 27, 20251105.00p1105.00p1096.03p1100.00p1,602,173
Aug 26, 20251095.00p1101.50p1088.90p1100.00p2,941,935
Aug 22, 20251065.50p1096.50p1065.50p1095.00p1,714,182
Aug 21, 20251075.00p1075.00p1063.24p1071.00p1,584,368
Aug 20, 20251066.00p1075.50p1057.50p1066.00p2,034,328
Aug 19, 20251083.50p1089.50p1079.10p1083.00p1,700,929
Aug 18, 20251076.50p1083.00p1073.50p1082.50p2,486,369
Aug 15, 20251081.50p1082.23p1072.50p1076.50p2,030,425
Aug 14, 20251058.50p1082.50p1058.50p1077.00p1,368,351
Aug 13, 20251080.00p1084.00p1073.00p1073.50p1,559,843
Aug 12, 20251074.00p1076.50p1062.00p1075.00p2,152,434
Aug 11, 20251081.50p1081.50p1073.00p1073.00p1,208,565
Aug 8, 20251083.00p1083.50p1075.00p1076.50p1,364,776
Aug 7, 20251078.50p1088.00p1078.00p1078.50p1,727,438
Aug 6, 20251078.00p1080.50p1072.00p1076.00p1,543,218
Aug 5, 20251076.50p1086.50p1071.50p1071.50p1,740,585
Aug 4, 20251081.50p1082.50p1069.50p1082.00p1,426,288
Aug 1, 20251075.00p1086.50p1060.00p1073.50p1,532,440
Jul 31, 20251094.50p1106.00p1094.40p1098.00p2,284,638
Jul 30, 20251082.00p1091.50p1073.00p1090.00p1,522,538
Jul 29, 20251087.00p1092.85p1077.00p1077.00p1,469,054
Jul 28, 20251082.00p1092.00p1082.00p1083.00p1,598,238
Jul 25, 20251078.50p1085.50p1069.50p1083.00p1,274,820
Jul 24, 20251070.00p1075.00p1063.00p1071.50p1,559,656
Jul 23, 20251056.00p1069.00p1056.00p1060.00p1,024,710
Jul 22, 20251071.00p1076.46p1055.00p1063.00p1,864,717
Jul 21, 20251076.50p1080.50p1072.00p1080.00p1,193,827
Jul 18, 20251067.50p1077.19p1065.50p1074.50p1,426,002
Jul 17, 20251063.50p1072.03p1058.25p1067.50p1,606,371
Jul 16, 20251050.00p1057.50p1048.00p1050.50p2,268,673
Jul 15, 20251058.50p1058.50p1052.50p1053.00p1,443,951
Jul 14, 20251038.50p1049.50p1036.00p1049.50p1,513,879
Jul 11, 20251046.00p1050.08p1040.00p1045.50p1,374,500
Jul 10, 20251032.50p1056.00p1032.50p1046.00p1,382,698
Jul 9, 20251042.00p1048.00p1037.00p1043.50p1,537,536
Jul 8, 20251029.00p1044.18p1029.00p1041.00p4,649,742
Jul 7, 20251025.00p1043.50p1023.00p1031.50p7,742,995
Jul 4, 20251034.00p1036.50p1026.00p1026.00p717,098
Jul 3, 20251035.00p1040.50p1024.00p1039.50p1,384,233
Jul 2, 20251022.00p1038.00p1020.93p1032.50p1,945,436
Jul 1, 20251031.50p1039.50p1021.21p1026.00p6,582,076
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89