Scottish Mortgage Inv Trust
(SMT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
03/04/2025
|
916.80p
|
919.60p
|
888.44p
|
899.00p
|
3,113,120
|
|
02/04/2025
|
943.00p
|
949.00p
|
926.67p
|
942.40p
|
1,613,279
|
|
01/04/2025
|
950.60p
|
955.00p
|
939.48p
|
950.80p
|
1,513,754
|
|
31/03/2025
|
944.60p
|
949.28p
|
920.80p
|
943.40p
|
2,802,682
|
|
28/03/2025
|
970.20p
|
975.60p
|
955.80p
|
960.80p
|
1,718,445
|
|
27/03/2025
|
973.00p
|
980.00p
|
958.34p
|
977.60p
|
2,174,353
|
|
26/03/2025
|
992.40p
|
998.80p
|
978.60p
|
980.60p
|
2,204,715
|
|
25/03/2025
|
988.20p
|
998.07p
|
986.20p
|
990.20p
|
1,847,098
|
|
24/03/2025
|
985.00p
|
994.60p
|
980.03p
|
991.20p
|
1,865,355
|
|
21/03/2025
|
965.80p
|
974.40p
|
958.00p
|
965.60p
|
4,370,162
|
|
20/03/2025
|
972.00p
|
983.00p
|
964.20p
|
975.60p
|
1,658,577
|
|
19/03/2025
|
959.60p
|
971.40p
|
953.23p
|
971.20p
|
1,594,594
|
|
18/03/2025
|
974.00p
|
980.66p
|
951.40p
|
960.00p
|
1,894,501
|
|
17/03/2025
|
952.60p
|
973.20p
|
952.40p
|
971.00p
|
2,012,521
|
|
14/03/2025
|
941.60p
|
971.20p
|
940.00p
|
967.60p
|
1,833,355
|
|
13/03/2025
|
952.00p
|
956.60p
|
934.56p
|
939.80p
|
1,827,869
|
|
12/03/2025
|
950.00p
|
967.40p
|
943.60p
|
960.80p
|
1,888,256
|
|
11/03/2025
|
950.00p
|
962.40p
|
935.14p
|
944.20p
|
2,766,742
|
|
10/03/2025
|
984.60p
|
984.60p
|
945.60p
|
960.00p
|
2,436,009
|
|
07/03/2025
|
987.80p
|
991.20p
|
972.60p
|
976.20p
|
2,113,428
|
|
06/03/2025
|
1,011.00p
|
1,011.00p
|
973.42p
|
1,000.00p
|
2,857,321
|
|
05/03/2025
|
993.00p
|
1,007.00p
|
988.80p
|
996.20p
|
3,631,891
|
|
04/03/2025
|
1,007.50p
|
1,013.50p
|
968.48p
|
970.00p
|
4,757,240
|
|
03/03/2025
|
1,045.50p
|
1,055.00p
|
1,031.50p
|
1,034.00p
|
1,546,770
|
|
28/02/2025
|
1,036.50p
|
1,047.00p
|
1,023.00p
|
1,042.00p
|
2,639,071
|
|
27/02/2025
|
1,060.50p
|
1,069.50p
|
1,043.88p
|
1,065.50p
|
1,722,436
|
|
26/02/2025
|
1,043.00p
|
1,072.50p
|
1,042.00p
|
1,069.50p
|
2,136,568
|
|
25/02/2025
|
1,052.50p
|
1,069.00p
|
1,036.10p
|
1,039.50p
|
2,613,912
|
|
24/02/2025
|
1,097.00p
|
1,100.00p
|
1,065.00p
|
1,074.00p
|
2,381,225
|
|
21/02/2025
|
1,103.00p
|
1,122.00p
|
1,101.88p
|
1,108.00p
|
1,956,928
|
|
20/02/2025
|
1,120.00p
|
1,121.00p
|
1,099.00p
|
1,105.00p
|
4,281,985
|
|
19/02/2025
|
1,114.50p
|
1,125.70p
|
1,112.00p
|
1,125.00p
|
1,999,510
|
|
18/02/2025
|
1,136.00p
|
1,142.50p
|
1,117.50p
|
1,117.50p
|
2,275,373
|
|
17/02/2025
|
1,137.00p
|
1,142.50p
|
1,132.00p
|
1,132.00p
|
1,475,961
|
|
14/02/2025
|
1,110.00p
|
1,135.00p
|
1,110.00p
|
1,133.00p
|
2,362,821
|
|
13/02/2025
|
1,105.00p
|
1,121.00p
|
1,099.00p
|
1,119.00p
|
1,937,252
|
|
12/02/2025
|
1,100.00p
|
1,106.50p
|
1,089.00p
|
1,097.00p
|
3,629,380
|
|
11/02/2025
|
1,099.00p
|
1,107.85p
|
1,096.50p
|
1,107.00p
|
1,543,293
|
|
10/02/2025
|
1,085.50p
|
1,111.00p
|
1,085.50p
|
1,104.00p
|
1,761,983
|
|
07/02/2025
|
1,085.00p
|
1,101.00p
|
1,081.50p
|
1,089.00p
|
2,121,229
|
|
06/02/2025
|
1,085.00p
|
1,099.00p
|
1,076.00p
|
1,083.50p
|
1,954,848
|
|
05/02/2025
|
1,054.00p
|
1,083.50p
|
1,051.50p
|
1,083.50p
|
1,804,852
|
|
04/02/2025
|
1,043.00p
|
1,068.00p
|
1,041.00p
|
1,041.50p
|
1,523,415
|
|
03/02/2025
|
1,045.50p
|
1,065.50p
|
1,032.00p
|
1,041.50p
|
3,351,991
|
|
31/01/2025
|
1,085.50p
|
1,088.00p
|
1,079.79p
|
1,085.50p
|
4,093,475
|
|
30/01/2025
|
1,062.50p
|
1,079.00p
|
1,061.00p
|
1,072.00p
|
3,784,776
|
|
29/01/2025
|
1,048.50p
|
1,072.00p
|
1,048.50p
|
1,042.00p
|
1,685,152
|
|
28/01/2025
|
1,014.00p
|
1,042.50p
|
1,005.52p
|
1,042.00p
|
2,823,948
|
|
27/01/2025
|
1,040.50p
|
1,042.99p
|
993.20p
|
1,004.50p
|
4,330,640
|
|
24/01/2025
|
1,064.50p
|
1,066.00p
|
1,058.41p
|
1,059.00p
|
1,438,076
|
|
23/01/2025
|
1,077.00p
|
1,077.50p
|
1,060.00p
|
1,061.00p
|
3,843,895
|
|
22/01/2025
|
1,059.50p
|
1,078.17p
|
1,056.21p
|
1,075.00p
|
4,779,421
|
|
21/01/2025
|
1,044.50p
|
1,055.50p
|
1,041.50p
|
1,055.00p
|
4,064,691
|
|
20/01/2025
|
1,040.50p
|
1,048.50p
|
1,032.50p
|
1,042.50p
|
1,849,806
|
|
17/01/2025
|
1,020.50p
|
1,046.00p
|
1,017.00p
|
1,046.00p
|
4,731,517
|
|
16/01/2025
|
1,017.00p
|
1,027.00p
|
1,015.70p
|
1,012.50p
|
1,564,779
|
|
15/01/2025
|
993.00p
|
1,017.15p
|
987.40p
|
1,012.50p
|
1,606,776
|
|
14/01/2025
|
986.20p
|
1,005.20p
|
986.00p
|
990.20p
|
1,893,400
|
|
13/01/2025
|
992.20p
|
992.20p
|
977.00p
|
986.60p
|
2,345,093
|
|
10/01/2025
|
982.60p
|
996.80p
|
982.60p
|
996.80p
|
2,471,321
|
|
09/01/2025
|
987.60p
|
996.20p
|
987.60p
|
988.20p
|
975,959
|
|
08/01/2025
|
981.00p
|
993.60p
|
981.00p
|
991.20p
|
1,902,803
|
|
07/01/2025
|
991.00p
|
994.95p
|
978.26p
|
985.20p
|
2,099,668
|
|
06/01/2025
|
976.40p
|
993.60p
|
975.00p
|
992.80p
|
2,285,962
|
|
03/01/2025
|
967.00p
|
975.00p
|
958.74p
|
971.40p
|
1,690,205
|
|
02/01/2025
|
950.40p
|
968.20p
|
948.40p
|
961.60p
|
1,509,111
|
|
01/01/2025
|
927.00p
|
956.00p
|
927.00p
|
955.00p
|
1,161,642
|
|
31/12/2024
|
927.00p
|
956.00p
|
927.00p
|
955.00p
|
1,161,642
|
|
30/12/2024
|
954.00p
|
954.00p
|
929.10p
|
939.40p
|
1,206,974
|
|
27/12/2024
|
947.80p
|
958.00p
|
941.00p
|
947.40p
|
1,029,216
|
|
26/12/2024
|
942.00p
|
955.00p
|
936.40p
|
953.60p
|
1,400,425
|
|
25/12/2024
|
942.00p
|
955.00p
|
936.40p
|
953.60p
|
1,400,425
|
|
24/12/2024
|
942.00p
|
955.00p
|
936.40p
|
953.60p
|
1,400,425
|
|
23/12/2024
|
943.80p
|
950.62p
|
936.01p
|
947.00p
|
1,421,069
|
|
20/12/2024
|
932.00p
|
948.40p
|
921.00p
|
940.20p
|
4,031,981
|
|
19/12/2024
|
944.00p
|
944.00p
|
920.00p
|
939.80p
|
1,944,763
|
|
18/12/2024
|
953.00p
|
961.40p
|
953.00p
|
957.00p
|
2,040,070
|
|
17/12/2024
|
959.00p
|
962.11p
|
951.00p
|
951.20p
|
3,822,908
|
|
16/12/2024
|
972.00p
|
972.40p
|
959.60p
|
959.60p
|
1,780,202
|
|
13/12/2024
|
974.20p
|
984.60p
|
967.60p
|
972.20p
|
2,214,832
|
|
12/12/2024
|
958.00p
|
984.20p
|
958.00p
|
975.20p
|
3,920,946
|
|
11/12/2024
|
960.00p
|
969.55p
|
958.60p
|
958.60p
|
2,565,288
|
|
10/12/2024
|
970.00p
|
977.20p
|
970.00p
|
970.40p
|
1,191,223
|
|
09/12/2024
|
972.40p
|
987.60p
|
972.40p
|
975.40p
|
1,609,857
|
|
06/12/2024
|
970.80p
|
974.00p
|
961.80p
|
972.20p
|
1,315,476
|
|
05/12/2024
|
982.60p
|
982.80p
|
965.60p
|
966.40p
|
1,786,381
|
|
04/12/2024
|
973.00p
|
983.60p
|
966.70p
|
983.60p
|
1,611,169
|
|
03/12/2024
|
954.40p
|
970.80p
|
954.40p
|
970.20p
|
1,711,017
|
|
02/12/2024
|
945.40p
|
961.00p
|
943.94p
|
959.80p
|
1,544,692
|
|
29/11/2024
|
946.20p
|
951.00p
|
941.00p
|
942.80p
|
1,708,056
|
|
28/11/2024
|
942.20p
|
949.00p
|
942.20p
|
948.40p
|
2,623,153
|
|
27/11/2024
|
945.80p
|
945.80p
|
936.37p
|
944.80p
|
1,518,931
|
|
26/11/2024
|
931.40p
|
948.00p
|
930.80p
|
948.00p
|
1,499,813
|
|
25/11/2024
|
935.40p
|
946.40p
|
931.00p
|
935.00p
|
1,675,021
|
|
22/11/2024
|
926.00p
|
934.40p
|
922.46p
|
922.40p
|
1,484,117
|
|
21/11/2024
|
911.00p
|
922.40p
|
908.06p
|
922.40p
|
1,289,317
|
|
20/11/2024
|
920.80p
|
922.40p
|
903.81p
|
908.40p
|
1,824,823
|
|
19/11/2024
|
920.20p
|
920.20p
|
907.80p
|
912.20p
|
1,672,199
|
|
18/11/2024
|
922.40p
|
924.00p
|
909.00p
|
915.00p
|
1,793,807
|
|
15/11/2024
|
933.40p
|
937.20p
|
922.00p
|
942.00p
|
1,871,710
|
|
14/11/2024
|
943.00p
|
945.20p
|
934.00p
|
942.00p
|
1,459,282
|
|
13/11/2024
|
922.40p
|
941.40p
|
921.44p
|
941.00p
|
1,898,741
|
|
12/11/2024
|
923.40p
|
932.20p
|
913.53p
|
926.20p
|
2,062,427
|
|
11/11/2024
|
915.00p
|
928.60p
|
913.02p
|
927.20p
|
1,990,054
|
|
08/11/2024
|
915.40p
|
916.20p
|
898.67p
|
905.60p
|
1,736,417
|
|
07/11/2024
|
899.80p
|
913.40p
|
891.80p
|
910.80p
|
3,725,233
|
|
06/11/2024
|
898.60p
|
902.80p
|
887.80p
|
887.80p
|
2,525,432
|
|
05/11/2024
|
876.60p
|
880.00p
|
869.60p
|
878.00p
|
1,194,299
|
|
04/11/2024
|
868.00p
|
878.00p
|
865.60p
|
876.00p
|
1,706,682
|
|
01/11/2024
|
867.20p
|
874.00p
|
863.60p
|
873.40p
|
1,546,831
|
|
31/10/2024
|
860.00p
|
868.80p
|
857.00p
|
867.00p
|
1,456,186
|
|
30/10/2024
|
860.60p
|
878.20p
|
860.60p
|
873.60p
|
2,405,003
|
|
29/10/2024
|
879.00p
|
880.00p
|
864.60p
|
867.00p
|
3,104,150
|
|
28/10/2024
|
879.60p
|
879.80p
|
869.20p
|
878.00p
|
3,865,811
|
|
25/10/2024
|
862.00p
|
878.40p
|
858.00p
|
877.00p
|
2,672,112
|
|
24/10/2024
|
852.00p
|
866.30p
|
847.90p
|
850.40p
|
2,661,320
|
|
23/10/2024
|
850.20p
|
855.60p
|
846.80p
|
850.40p
|
2,773,853
|
|
22/10/2024
|
846.20p
|
859.00p
|
844.70p
|
854.00p
|
3,456,557
|
|
21/10/2024
|
857.20p
|
857.20p
|
846.20p
|
846.20p
|
2,788,998
|
|
18/10/2024
|
851.80p
|
864.80p
|
845.00p
|
857.20p
|
2,141,952
|
|
17/10/2024
|
845.20p
|
864.60p
|
845.20p
|
862.20p
|
2,739,780
|
|
16/10/2024
|
851.60p
|
851.60p
|
841.15p
|
847.00p
|
2,628,285
|
|
15/10/2024
|
858.20p
|
862.60p
|
835.00p
|
844.20p
|
2,821,140
|
|
14/10/2024
|
859.20p
|
866.05p
|
851.89p
|
862.00p
|
2,638,055
|
|
11/10/2024
|
857.00p
|
864.00p
|
837.40p
|
863.40p
|
2,786,518
|
|
10/10/2024
|
852.00p
|
855.60p
|
845.64p
|
853.80p
|
2,421,722
|
|
09/10/2024
|
851.00p
|
856.20p
|
843.20p
|
855.20p
|
1,617,782
|
|
08/10/2024
|
852.80p
|
855.00p
|
839.16p
|
849.00p
|
2,628,790
|
|
07/10/2024
|
867.60p
|
867.60p
|
854.00p
|
858.00p
|
2,222,704
|
|
04/10/2024
|
854.60p
|
865.80p
|
846.20p
|
859.00p
|
2,509,508
|