Scottish Mortgage Inv Trust
(SMT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
29/10/2025
|
1,163.50p
|
1,179.00p
|
1,163.50p
|
1,174.00p
|
2,593,236
|
|
28/10/2025
|
1,155.00p
|
1,164.00p
|
1,149.50p
|
1,163.00p
|
2,312,566
|
|
27/10/2025
|
1,142.00p
|
1,156.50p
|
1,142.00p
|
1,153.00p
|
2,272,861
|
|
24/10/2025
|
1,132.50p
|
1,142.00p
|
1,123.00p
|
1,134.50p
|
2,108,417
|
|
23/10/2025
|
1,119.00p
|
1,127.00p
|
1,110.75p
|
1,121.00p
|
2,703,050
|
|
22/10/2025
|
1,132.00p
|
1,136.00p
|
1,117.15p
|
1,119.50p
|
1,816,993
|
|
21/10/2025
|
1,126.00p
|
1,134.50p
|
1,124.00p
|
1,130.50p
|
2,596,692
|
|
20/10/2025
|
1,115.00p
|
1,127.00p
|
1,108.61p
|
1,125.50p
|
2,325,442
|
|
17/10/2025
|
1,108.00p
|
1,112.09p
|
1,084.58p
|
1,107.00p
|
3,675,202
|
|
16/10/2025
|
1,126.50p
|
1,129.00p
|
1,117.47p
|
1,125.00p
|
1,931,820
|
|
15/10/2025
|
1,115.00p
|
1,135.00p
|
1,112.80p
|
1,134.50p
|
2,955,780
|
|
14/10/2025
|
1,101.00p
|
1,114.50p
|
1,089.40p
|
1,111.50p
|
3,424,098
|
|
13/10/2025
|
1,120.00p
|
1,122.00p
|
1,090.00p
|
1,110.00p
|
6,510,054
|
|
10/10/2025
|
1,140.50p
|
1,153.50p
|
1,115.50p
|
1,122.00p
|
2,536,694
|
|
09/10/2025
|
1,156.00p
|
1,160.00p
|
1,134.00p
|
1,144.00p
|
3,211,595
|
|
08/10/2025
|
1,138.50p
|
1,151.00p
|
1,135.00p
|
1,151.00p
|
1,942,134
|
|
07/10/2025
|
1,138.00p
|
1,147.00p
|
1,133.50p
|
1,133.50p
|
2,083,595
|
|
06/10/2025
|
1,147.00p
|
1,150.00p
|
1,135.00p
|
1,135.00p
|
2,344,093
|
|
03/10/2025
|
1,156.00p
|
1,159.00p
|
1,144.50p
|
1,144.50p
|
2,269,444
|
|
02/10/2025
|
1,139.50p
|
1,151.00p
|
1,139.00p
|
1,151.00p
|
1,704,975
|
|
01/10/2025
|
1,130.00p
|
1,138.50p
|
1,127.50p
|
1,138.50p
|
1,736,402
|
|
30/09/2025
|
1,132.00p
|
1,146.50p
|
1,132.00p
|
1,137.50p
|
2,307,475
|
|
29/09/2025
|
1,128.50p
|
1,137.00p
|
1,122.50p
|
1,135.00p
|
1,816,156
|
|
26/09/2025
|
1,130.00p
|
1,132.61p
|
1,120.00p
|
1,120.00p
|
1,866,079
|
|
25/09/2025
|
1,133.00p
|
1,133.50p
|
1,118.65p
|
1,131.00p
|
2,028,785
|
|
24/09/2025
|
1,138.50p
|
1,139.50p
|
1,131.00p
|
1,134.50p
|
1,489,565
|
|
23/09/2025
|
1,135.00p
|
1,148.00p
|
1,135.00p
|
1,139.00p
|
3,223,712
|
|
22/09/2025
|
1,141.00p
|
1,146.50p
|
1,137.50p
|
1,137.50p
|
1,509,403
|
|
19/09/2025
|
1,142.50p
|
1,148.50p
|
1,138.94p
|
1,141.00p
|
3,982,686
|
|
18/09/2025
|
1,120.00p
|
1,141.00p
|
1,117.50p
|
1,141.00p
|
3,948,278
|
|
17/09/2025
|
1,111.50p
|
1,119.00p
|
1,110.50p
|
1,111.50p
|
3,232,260
|
|
16/09/2025
|
1,115.00p
|
1,119.50p
|
1,108.00p
|
1,108.00p
|
4,022,723
|
|
15/09/2025
|
1,115.50p
|
1,117.00p
|
1,108.00p
|
1,113.00p
|
1,487,203
|
|
12/09/2025
|
1,120.00p
|
1,121.00p
|
1,109.50p
|
1,109.50p
|
2,616,503
|
|
11/09/2025
|
1,121.50p
|
1,121.50p
|
1,110.50p
|
1,115.00p
|
2,039,302
|
|
10/09/2025
|
1,116.00p
|
1,120.50p
|
1,111.00p
|
1,120.00p
|
2,361,874
|
|
09/09/2025
|
1,104.50p
|
1,111.00p
|
1,099.00p
|
1,110.00p
|
2,084,952
|
|
08/09/2025
|
1,096.00p
|
1,106.64p
|
1,095.75p
|
1,105.50p
|
1,637,851
|
|
05/09/2025
|
1,098.00p
|
1,103.50p
|
1,087.00p
|
1,091.50p
|
1,618,612
|
|
04/09/2025
|
1,085.00p
|
1,096.34p
|
1,085.00p
|
1,088.00p
|
1,856,584
|
|
03/09/2025
|
1,083.50p
|
1,094.00p
|
1,082.50p
|
1,085.00p
|
4,055,313
|
|
02/09/2025
|
1,084.00p
|
1,094.50p
|
1,070.00p
|
1,077.00p
|
2,577,594
|
|
01/09/2025
|
1,095.50p
|
1,099.38p
|
1,082.00p
|
1,089.50p
|
1,506,758
|
|
29/08/2025
|
1,103.50p
|
1,107.50p
|
1,094.05p
|
1,098.00p
|
2,564,343
|
|
28/08/2025
|
1,095.50p
|
1,104.69p
|
1,091.00p
|
1,102.00p
|
1,914,819
|
|
27/08/2025
|
1,105.00p
|
1,105.00p
|
1,096.03p
|
1,100.00p
|
1,602,150
|
|
26/08/2025
|
1,095.00p
|
1,101.50p
|
1,088.90p
|
1,100.00p
|
2,941,847
|
|
25/08/2025
|
1,065.50p
|
1,096.50p
|
1,065.50p
|
1,095.00p
|
1,714,156
|
|
22/08/2025
|
1,065.50p
|
1,096.50p
|
1,065.50p
|
1,095.00p
|
1,713,983
|
|
21/08/2025
|
1,075.00p
|
1,075.00p
|
1,063.24p
|
1,071.00p
|
1,584,348
|
|
20/08/2025
|
1,066.00p
|
1,075.50p
|
1,057.50p
|
1,066.00p
|
2,034,299
|
|
19/08/2025
|
1,083.50p
|
1,089.50p
|
1,079.10p
|
1,083.00p
|
1,700,907
|
|
18/08/2025
|
1,076.50p
|
1,083.00p
|
1,073.50p
|
1,082.50p
|
2,486,317
|
|
15/08/2025
|
1,081.50p
|
1,082.23p
|
1,072.50p
|
1,076.50p
|
2,030,399
|
|
14/08/2025
|
1,058.50p
|
1,082.50p
|
1,058.50p
|
1,077.00p
|
1,368,325
|
|
13/08/2025
|
1,080.00p
|
1,084.00p
|
1,073.00p
|
1,073.50p
|
1,559,736
|
|
12/08/2025
|
1,074.00p
|
1,076.50p
|
1,062.00p
|
1,075.00p
|
2,152,378
|
|
11/08/2025
|
1,081.50p
|
1,081.50p
|
1,073.00p
|
1,073.00p
|
1,208,496
|
|
08/08/2025
|
1,083.00p
|
1,083.50p
|
1,075.00p
|
1,076.50p
|
1,364,678
|
|
07/08/2025
|
1,078.50p
|
1,088.00p
|
1,078.00p
|
1,078.50p
|
1,727,407
|
|
06/08/2025
|
1,078.00p
|
1,080.50p
|
1,072.00p
|
1,076.00p
|
1,543,189
|
|
05/08/2025
|
1,076.50p
|
1,086.50p
|
1,071.50p
|
1,071.50p
|
1,740,509
|
|
04/08/2025
|
1,081.50p
|
1,082.50p
|
1,069.50p
|
1,082.00p
|
1,426,159
|
|
01/08/2025
|
1,075.00p
|
1,086.50p
|
1,060.00p
|
1,073.50p
|
1,532,376
|
|
31/07/2025
|
1,094.50p
|
1,105.00p
|
1,094.40p
|
1,098.00p
|
286,921
|
|
30/07/2025
|
1,082.00p
|
1,091.50p
|
1,073.00p
|
1,090.00p
|
1,521,350
|
|
29/07/2025
|
1,087.00p
|
1,092.85p
|
1,077.00p
|
1,077.00p
|
1,469,028
|
|
28/07/2025
|
1,082.00p
|
1,092.00p
|
1,082.00p
|
1,083.00p
|
1,598,185
|
|
25/07/2025
|
1,078.50p
|
1,085.50p
|
1,069.50p
|
1,083.00p
|
1,274,414
|
|
24/07/2025
|
1,070.00p
|
1,075.00p
|
1,063.00p
|
1,071.50p
|
1,559,635
|
|
23/07/2025
|
1,056.00p
|
1,069.00p
|
1,056.00p
|
1,060.00p
|
1,024,671
|
|
22/07/2025
|
1,071.00p
|
1,076.46p
|
1,055.50p
|
1,063.00p
|
1,864,592
|
|
21/07/2025
|
1,080.00p
|
1,080.50p
|
1,072.00p
|
1,080.00p
|
1,193,787
|
|
18/07/2025
|
1,067.50p
|
1,077.19p
|
1,065.50p
|
1,074.50p
|
1,425,972
|
|
17/07/2025
|
1,063.50p
|
1,072.03p
|
1,058.25p
|
1,067.50p
|
1,606,343
|
|
16/07/2025
|
1,050.00p
|
1,057.50p
|
1,048.00p
|
1,050.50p
|
2,268,625
|
|
15/07/2025
|
1,058.50p
|
1,058.50p
|
1,052.50p
|
1,053.00p
|
1,443,914
|
|
14/07/2025
|
1,038.50p
|
1,049.50p
|
1,036.00p
|
1,049.50p
|
1,513,832
|
|
11/07/2025
|
1,046.00p
|
1,050.08p
|
1,040.00p
|
1,045.50p
|
1,374,461
|
|
10/07/2025
|
1,032.50p
|
1,056.00p
|
1,032.50p
|
1,046.00p
|
1,382,663
|
|
09/07/2025
|
1,042.00p
|
1,048.00p
|
1,037.00p
|
1,043.50p
|
1,537,515
|
|
08/07/2025
|
1,029.00p
|
1,044.18p
|
1,029.00p
|
1,041.00p
|
4,649,682
|
|
07/07/2025
|
1,025.00p
|
1,043.50p
|
1,023.00p
|
1,031.50p
|
7,742,954
|
|
04/07/2025
|
1,034.00p
|
1,036.50p
|
1,026.00p
|
1,026.00p
|
717,076
|
|
03/07/2025
|
1,035.00p
|
1,040.50p
|
1,024.00p
|
1,039.50p
|
1,382,121
|
|
02/07/2025
|
1,022.00p
|
1,038.00p
|
1,020.94p
|
1,032.50p
|
1,945,349
|
|
01/07/2025
|
1,031.50p
|
1,039.50p
|
1,021.21p
|
1,026.00p
|
6,582,021
|
|
30/06/2025
|
1,034.00p
|
1,036.50p
|
1,025.50p
|
1,034.00p
|
1,858,999
|
|
27/06/2025
|
1,024.00p
|
1,039.50p
|
1,024.00p
|
1,036.50p
|
1,725,676
|
|
26/06/2025
|
1,022.00p
|
1,023.00p
|
1,010.93p
|
1,023.00p
|
1,555,081
|
|
25/06/2025
|
1,007.00p
|
1,022.50p
|
1,004.50p
|
1,022.50p
|
2,289,450
|
|
24/06/2025
|
996.80p
|
1,005.50p
|
995.20p
|
1,005.00p
|
1,448,593
|
|
23/06/2025
|
983.20p
|
992.91p
|
981.00p
|
984.80p
|
1,901,601
|
|
20/06/2025
|
993.00p
|
999.80p
|
987.60p
|
989.20p
|
3,070,655
|
|
19/06/2025
|
994.80p
|
1,001.50p
|
983.80p
|
991.00p
|
1,122,859
|
|
18/06/2025
|
1,000.00p
|
1,007.50p
|
996.40p
|
1,002.50p
|
1,926,971
|
|
17/06/2025
|
994.20p
|
1,006.50p
|
990.58p
|
1,006.50p
|
7,029,959
|
|
16/06/2025
|
985.00p
|
1,005.50p
|
985.00p
|
1,002.50p
|
1,330,759
|
|
13/06/2025
|
981.00p
|
993.40p
|
976.60p
|
990.00p
|
1,025,373
|
|
12/06/2025
|
996.40p
|
1,005.00p
|
992.60p
|
999.80p
|
913,622
|
|
11/06/2025
|
1,008.00p
|
1,012.00p
|
1,005.00p
|
1,007.00p
|
1,355,381
|
|
10/06/2025
|
1,005.00p
|
1,010.50p
|
999.20p
|
999.20p
|
1,281,918
|
|
09/06/2025
|
1,003.50p
|
1,007.50p
|
999.80p
|
1,005.50p
|
1,332,630
|
|
06/06/2025
|
1,001.00p
|
1,007.00p
|
998.30p
|
1,000.00p
|
1,099,162
|
|
05/06/2025
|
998.20p
|
1,008.50p
|
992.52p
|
1,006.50p
|
1,451,970
|
|
04/06/2025
|
994.00p
|
1,003.00p
|
988.76p
|
1,003.00p
|
1,496,994
|
|
03/06/2025
|
987.00p
|
996.20p
|
981.49p
|
987.20p
|
1,901,786
|
|
02/06/2025
|
978.80p
|
984.60p
|
972.40p
|
979.80p
|
1,278,292
|
|
30/05/2025
|
983.00p
|
993.84p
|
979.80p
|
984.60p
|
1,317,573
|
|
29/05/2025
|
1,000.00p
|
1,003.50p
|
982.65p
|
994.40p
|
1,320,350
|
|
28/05/2025
|
995.80p
|
998.00p
|
986.70p
|
992.00p
|
1,192,970
|
|
27/05/2025
|
1,000.00p
|
1,001.00p
|
984.96p
|
989.40p
|
1,165,454
|
|
26/05/2025
|
999.40p
|
999.40p
|
964.00p
|
986.60p
|
1,746,602
|
|
23/05/2025
|
999.40p
|
999.40p
|
964.00p
|
986.60p
|
1,746,514
|
|
22/05/2025
|
986.80p
|
991.80p
|
978.60p
|
988.20p
|
1,497,557
|
|
21/05/2025
|
988.20p
|
997.20p
|
982.88p
|
994.00p
|
1,566,305
|
|
20/05/2025
|
997.80p
|
1,002.00p
|
995.80p
|
996.00p
|
1,483,098
|
|
19/05/2025
|
996.20p
|
1,002.00p
|
984.40p
|
1,000.00p
|
1,698,522
|
|
16/05/2025
|
995.00p
|
1,013.00p
|
990.80p
|
1,010.50p
|
3,078,145
|
|
15/05/2025
|
995.40p
|
1,004.59p
|
988.80p
|
991.20p
|
1,814,524
|
|
14/05/2025
|
987.20p
|
1,004.00p
|
982.40p
|
1,004.00p
|
2,464,759
|
|
13/05/2025
|
987.80p
|
997.47p
|
979.71p
|
994.00p
|
2,036,995
|
|
12/05/2025
|
969.00p
|
994.60p
|
964.40p
|
985.40p
|
1,996,319
|
|
09/05/2025
|
957.20p
|
959.40p
|
946.38p
|
947.60p
|
1,403,894
|
|
08/05/2025
|
937.20p
|
955.20p
|
937.20p
|
947.40p
|
1,342,819
|
|
07/05/2025
|
928.20p
|
932.40p
|
922.00p
|
924.00p
|
1,686,596
|
|
06/05/2025
|
930.00p
|
939.40p
|
920.80p
|
929.20p
|
1,889,082
|
|
05/05/2025
|
914.80p
|
947.00p
|
914.80p
|
944.40p
|
1,437,789
|
|
02/05/2025
|
914.80p
|
947.00p
|
914.80p
|
944.40p
|
1,437,768
|
|
01/05/2025
|
921.00p
|
933.13p
|
915.80p
|
922.00p
|
1,006,867
|
|
30/04/2025
|
905.60p
|
916.80p
|
898.00p
|
899.80p
|
1,866,691
|