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	1,170.00p on 19-12-2025 at 10:17:15
Change	-1.50p -0.13%
Buy	1,170.50p
Sell	1,169.50p

Last Trade:	Sell 154.00 at 1,170.328p
Day's Volume:	690,135
Last Close:	1,171.50p
Open:	1,168.50p
ISIN:	GB00BLDYK618

Day's Range	1,167.00p - 1,173.50p
52wk Range:	778.40p - 1,179.00p
Market Capitalisation:	£12.75b
VWAP:	1,168.59382p
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
Sell*	154	1,170.328p	Ordinary	10:16:47 - 19-Dec-25
Sell*	154	1,170.328p	Ordinary	10:16:45 - 19-Dec-25
Buy*	317	1,170.50p	Ordinary	10:16:13 - 19-Dec-25
Sell*	345	1,170.00p	Automatic Execution	10:16:13 - 19-Dec-25
Sell*	4,053	1,170.0501p	Ordinary	10:16:11 - 19-Dec-25
Buy*	28	1,171.00p	SI Trade	10:16:05 - 19-Dec-25
Buy*	23	1,170.50p	Automatic Execution	10:15:31 - 19-Dec-25
Sell*	18	1,170.00p	Automatic Execution	10:15:31 - 19-Dec-25
Sell*	19	1,170.00p	Automatic Execution	10:15:31 - 19-Dec-25
Sell*	194	1,170.50p	Automatic Execution	10:15:30 - 19-Dec-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	1,168.50	1,173.50	1,167.00	1,171.50	690,135
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
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

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
18th Dec 2025 4:45 pm	RNS	Transaction in Own Shares
18th Dec 2025 4:45 pm	RNS	Transaction in Own Shares
18th Dec 2025 2:04 pm	RNS	Net Asset Value(s)
17th Dec 2025 4:51 pm	RNS	Transaction in Own Shares
17th Dec 2025 11:41 am	RNS	Net Asset Value(s)
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

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,835.14

Change-2.63