Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Scottish Mortgage (SMT) Share Price

Intraday
Historical

Price	1,185.50p on 25-12-2025 at 05:12:29
Change	0.00p 0%
Buy	1,186.50p
Sell	1,185.00p

Last Trade:	Buy 1,427.00 at 1,185.50p
Day's Volume:	0
Last Close:	1,185.50p
Open:	0.00p
ISIN:	GB00BLDYK618

Day's Range	0.00p - 0.00p
52wk Range:	778.40p - 1,190.50p
Market Capitalisation:	£12.91b
VWAP:	0.00p
Shares in Issue:	1.09b

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 350 , FTSE 100

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Scottish Mortgage (SMT) Latest Trades
Buy*	1,427	1,185.50p	Ordinary	12:38:21 - 24-Dec-25
Buy*	1	1,185.50p	Automatic Execution	12:36:02 - 24-Dec-25
Buy*	53,289	1,185.50p	Suspected BUY Trade	12:35:28 - 24-Dec-25
Buy*	4	1,186.428p	Ordinary	12:29:37 - 24-Dec-25
Buy*	189	1,186.00p	Automatic Execution	12:28:37 - 24-Dec-25
Buy*	100	1,186.00p	Automatic Execution	12:28:37 - 24-Dec-25
Sell*	662	1,185.50p	Automatic Execution	12:28:37 - 24-Dec-25
Sell*	100	1,185.50p	Automatic Execution	12:28:37 - 24-Dec-25
Sell*	41	1,185.9037p	Ordinary	12:28:11 - 24-Dec-25
Buy*	343	1,186.50p	Automatic Execution	12:28:09 - 24-Dec-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Dec 2025 (Thu)	1,185.50	1,185.50	1,185.50	1,185.50	0
24th Dec 2025 (Wed)	1,190.50	1,190.50	1,181.50	1,185.50	400,253
23rd Dec 2025 (Tue)	1,180.50	1,189.50	1,178.50	1,187.00	1,605,505
22nd Dec 2025 (Mon)	1,185.00	1,187.00	1,176.00	1,180.00	1,600,017
19th Dec 2025 (Fri)	1,168.50	1,187.50	1,167.00	1,177.00	4,035,320
18th Dec 2025 (Thu)	1,150.00	1,174.50	1,148.00	1,171.50	1,493,716
17th Dec 2025 (Wed)	1,167.50	1,178.50	1,155.00	1,155.00	2,154,032
16th Dec 2025 (Tue)	1,136.50	1,167.00	1,129.50	1,158.00	2,182,630
15th Dec 2025 (Mon)	1,141.00	1,151.00	1,136.00	1,146.00	2,477,873
12th Dec 2025 (Fri)	1,140.00	1,165.50	1,134.00	1,134.00	2,152,953
11th Dec 2025 (Thu)	1,135.00	1,142.00	1,131.50	1,142.00	1,904,294
10th Dec 2025 (Wed)	1,110.00	1,146.00	1,108.00	1,140.00	3,527,438
9th Dec 2025 (Tue)	1,091.50	1,100.50	1,086.00	1,099.50	1,521,291
8th Dec 2025 (Mon)	1,075.00	1,095.50	1,074.50	1,094.50	1,797,399
5th Dec 2025 (Fri)	1,066.00	1,078.50	1,066.00	1,069.50	1,360,444
4th Dec 2025 (Thu)	1,064.50	1,064.50	1,055.00	1,063.00	2,264,905
3rd Dec 2025 (Wed)	1,069.00	1,069.00	1,054.00	1,062.50	2,020,581
2nd Dec 2025 (Tue)	1,064.00	1,067.00	1,058.50	1,061.00	1,274,900
1st Dec 2025 (Mon)	1,062.00	1,065.50	1,055.00	1,065.00	1,169,058
28th Nov 2025 (Fri)	1,062.00	1,069.00	1,057.00	1,065.00	1,287,533
27th Nov 2025 (Thu)	1,069.00	1,069.00	1,057.00	1,057.00	838,030
26th Nov 2025 (Wed)	1,059.00	1,070.50	1,057.00	1,070.00	1,643,148
25th Nov 2025 (Tue)	1,045.50	1,053.00	1,040.50	1,051.50	2,200,806

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
24th Dec 2025 12:51 pm	RNS	Transaction in Own Shares
24th Dec 2025 12:51 pm	RNS	Transaction in Own Shares
24th Dec 2025 11:26 am	RNS	Net Asset Value(s)
23rd Dec 2025 4:49 pm	RNS	Transaction in Own Shares
23rd Dec 2025 4:49 pm	RNS	Transaction in Own Shares
23rd Dec 2025 11:42 am	RNS	Net Asset Value(s)
22nd Dec 2025 4:54 pm	RNS	Transaction in Own Shares
22nd Dec 2025 4:54 pm	RNS	Transaction in Own Shares
22nd Dec 2025 11:40 am	RNS	Net Asset Value(s)
19th Dec 2025 11:51 am	RNS	Net Asset Value(s)

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54