1. Share Prices

  2. Scottish Mortgage Investment Trust PLC (SMT)

1,078.50p+2.50 (+0.23%)07 Aug 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
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
Jun 30, 20251034.00p1036.50p1025.50p1034.00p1,859,054
Jun 27, 20251024.00p1039.50p1024.00p1036.50p1,725,704
Jun 26, 20251022.00p1023.00p1010.93p1023.00p1,555,103
Jun 25, 20251007.00p1022.50p1004.50p1022.50p2,289,525
Jun 24, 2025996.80p1005.50p995.20p1005.00p1,448,672
Jun 23, 2025983.20p992.91p981.00p984.80p1,901,715
Jun 20, 2025993.00p999.80p987.60p989.20p3,667,711
Jun 19, 2025994.80p1001.50p983.80p991.00p1,122,870
Jun 18, 20251000.00p1007.50p996.40p1002.50p1,926,992
Jun 17, 2025994.20p1006.50p990.58p1006.50p7,029,975
Jun 16, 2025985.00p1005.50p985.00p1002.50p1,810,658
Jun 13, 2025981.00p993.40p976.60p990.00p1,025,406
Jun 12, 2025996.40p1005.00p992.60p999.80p913,655
Jun 11, 20251008.00p1012.00p1005.00p1007.00p1,355,403
Jun 10, 20251005.00p1010.50p999.20p999.20p1,281,946
Jun 9, 20251003.50p1007.50p999.80p1005.50p1,332,674
Jun 6, 20251001.00p1007.00p998.30p1000.00p1,099,189
Jun 5, 2025998.20p1008.50p992.52p1006.50p1,456,884
Jun 4, 2025994.00p1003.00p988.76p1003.00p1,497,015
Jun 3, 2025987.00p996.20p981.49p987.20p1,901,919
Jun 2, 2025978.80p984.60p972.40p979.80p1,278,393
May 30, 2025983.00p993.84p979.80p984.60p1,317,592
May 29, 20251000.00p1003.50p982.65p994.40p1,320,382
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intercontinental Hotels Group PLC9,400.008.29
Harbour Energy PLC219.607.54
Ocado Group PLC375.707.22
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC944.00-6.16
Bae Systems PLC1,760.50-5.25
Metro Bank Holdings PLC107.00-4.80
Bt Group PLC204.85-3.42