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	1,431.50p on 18-08-2026 at 13:14:00
Change	-19.00p -1.31%
Buy	1,432.00p
Sell	1,430.50p

Last Trade:	Unknown 0.00 at 1,432.00p
Day's Volume:	562,864
Last Close:	1,450.50p
Open:	1,433.50p
ISIN:	GB00BLDYK618

Day's Range	1,422.50p - 1,435.00p
52wk Range:	1,018.00p - 1,562.00p
Market Capitalisation:	£15.26b
VWAP:	1,430.61252p
Shares in Issue:	1.07b

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*	0	1,432.00p	SI Trade	14:13:50 - 18-Aug-26
Sell*	212	1,431.50p	Automatic Execution	14:12:59 - 18-Aug-26
Buy*	188	1,432.00p	Automatic Execution	14:12:59 - 18-Aug-26
Unknown*	0	1,432.00p	SI Trade	14:12:53 - 18-Aug-26
Unknown*	0	1,430.50p	SI Trade	14:12:40 - 18-Aug-26
Sell*	50	1,430.779p	Ordinary	14:12:37 - 18-Aug-26
Unknown*	0	1,432.00p	SI Trade	14:11:43 - 18-Aug-26
Sell*	4,090	1,431.051p	Ordinary	14:11:03 - 18-Aug-26
Buy*	2	1,432.00p	SI Trade	14:10:54 - 18-Aug-26
Buy*	328	1,432.00p	Automatic Execution	14:10:34 - 18-Aug-26

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	1,441.50	1,454.00	1,432.50	1,450.50	1,447,347
14th Aug 2026 (Fri)	1,453.00	1,457.00	1,434.50	1,435.50	1,177,736
13th Aug 2026 (Thu)	1,440.00	1,457.50	1,433.00	1,449.50	1,520,042
12th Aug 2026 (Wed)	1,423.00	1,437.00	1,418.00	1,425.50	1,460,856
11th Aug 2026 (Tue)	1,405.00	1,428.00	1,405.00	1,424.50	1,298,193
10th Aug 2026 (Mon)	1,414.00	1,423.00	1,403.50	1,404.50	1,848,328
7th Aug 2026 (Fri)	1,365.00	1,405.50	1,365.00	1,396.50	1,555,859
6th Aug 2026 (Thu)	1,367.50	1,370.00	1,346.00	1,364.50	1,261,058
5th Aug 2026 (Wed)	1,382.00	1,388.50	1,366.00	1,379.50	1,580,585
4th Aug 2026 (Tue)	1,351.00	1,385.50	1,351.00	1,383.00	1,643,982
3rd Aug 2026 (Mon)	1,346.00	1,368.00	1,330.00	1,345.50	3,179,592
31st Jul 2026 (Fri)	1,324.50	1,343.00	1,321.50	1,330.50	1,703,339
30th Jul 2026 (Thu)	1,305.50	1,327.50	1,298.50	1,315.00	1,770,032
29th Jul 2026 (Wed)	1,338.00	1,338.00	1,310.50	1,314.00	1,421,351
28th Jul 2026 (Tue)	1,330.00	1,333.00	1,309.50	1,325.50	1,976,954
27th Jul 2026 (Mon)	1,329.50	1,343.00	1,319.00	1,329.00	2,984,936
24th Jul 2026 (Fri)	1,311.00	1,329.50	1,309.00	1,316.00	1,506,196
23rd Jul 2026 (Thu)	1,330.50	1,330.50	1,302.00	1,313.00	6,205,665
22nd Jul 2026 (Wed)	1,348.50	1,358.00	1,338.50	1,347.00	4,344,423
21st Jul 2026 (Tue)	1,338.00	1,361.00	1,335.50	1,357.00	2,394,735
20th Jul 2026 (Mon)	1,356.50	1,356.50	1,337.00	1,338.00	2,405,295

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
17th Aug 2026 4:54 pm	RNS	Transaction in Own Shares
17th Aug 2026 12:12 pm	RNS	Net Asset Value(s)
14th Aug 2026 4:48 pm	RNS	Transaction in Own Shares
14th Aug 2026 1:09 pm	RNS	Net Asset Value(s)
13th Aug 2026 4:46 pm	RNS	Transaction in Own Shares
13th Aug 2026 11:39 am	RNS	Net Asset Value(s)
12th Aug 2026 4:41 pm	RNS	Transaction in Own Shares
12th Aug 2026 12:51 pm	RNS	Net Asset Value(s)
11th Aug 2026 4:47 pm	RNS	Transaction in Own Shares
11th Aug 2026 11:59 am	RNS	Net Asset Value(s)

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value10,753.95

Change33.65