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	1,158.00p on 17-12-2025 at 05:12:30
Change	0.00p 0%
Buy	1,156.50p
Sell	1,155.50p

Last Trade:	Unknown 1,000.00 at 1,158.00p
Day's Volume:	0
Last Close:	1,158.00p
Open:	0.00p
ISIN:	GB00BLDYK618

Day's Range	0.00p - 0.00p
52wk Range:	778.40p - 1,179.00p
Market Capitalisation:	£12.62b
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
Unknown*	1,000	1,158.00p	OTC Trade	17:07:39 - 16-Dec-25
Buy*	431,767	1,158.00p	Suspected BUY Trade	16:35:29 - 16-Dec-25
Buy*	9	1,156.50p	Automatic Execution	16:29:58 - 16-Dec-25
Sell*	1	1,155.50p	SI Trade	16:29:43 - 16-Dec-25
Sell*	248	1,155.50p	Automatic Execution	16:29:43 - 16-Dec-25
Sell*	15	1,156.50p	Automatic Execution	16:29:25 - 16-Dec-25
Sell*	260	1,156.6176p	Ordinary	16:29:22 - 16-Dec-25
Buy*	261	1,157.00p	Automatic Execution	16:29:15 - 16-Dec-25
Sell*	6,000	1,156.987p	Negotiated Trade	16:28:46 - 16-Dec-25
Buy*	435	1,157.00p	Automatic Execution	16:28:43 - 16-Dec-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	1,158.00	1,158.00	1,158.00	1,158.00	0
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
24th Nov 2025 (Mon)	1,037.50	1,048.50	1,035.00	1,044.50	1,588,261
21st Nov 2025 (Fri)	1,031.00	1,039.50	1,018.00	1,028.50	2,886,631
20th Nov 2025 (Thu)	1,074.00	1,081.50	1,061.50	1,061.50	2,153,934
19th Nov 2025 (Wed)	1,051.00	1,065.50	1,051.00	1,058.50	2,209,724
18th Nov 2025 (Tue)	1,060.50	1,066.50	1,048.00	1,055.00	3,081,763
17th Nov 2025 (Mon)	1,092.00	1,092.00	1,075.00	1,082.00	1,743,295

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
16th Dec 2025 4:50 pm	RNS	Transaction in Own Shares
16th Dec 2025 2:40 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 2:38 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 2:35 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 12:33 pm	RNS	Update on NAV and SpaceX valuation
16th Dec 2025 12:28 pm	RNS	Net Asset Value(s)
15th Dec 2025 4:48 pm	RNS	Transaction in Own Shares
15th Dec 2025 1:26 pm	RNS	Net Asset Value(s)
12th Dec 2025 11:57 am	RNS	Net Asset Value(s)
11th Dec 2025 12:32 pm	RNS	Net Asset Value(s)

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52