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	1,051.50p on 25-11-2025 at 19:40:08
Change	7.00p 0.67%
Buy	1,049.00p
Sell	1,048.50p

Last Trade:	Buy 126.00 at 1,051.50p
Day's Volume:	2,200,806
Last Close:	1,051.50p
Open:	1,045.50p
ISIN:	GB00BLDYK618

Day's Range	1,040.50p - 1,053.00p
52wk Range:	778.40p - 1,179.00p
Market Capitalisation:	£11.52b
VWAP:	1,048.00023p
Shares in Issue:	1.10b

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*	126	1,051.50p	Automatic Execution	16:35:18 - 25-Nov-25
Buy*	813	1,051.50p	Automatic Execution	16:35:18 - 25-Nov-25
Buy*	332,926	1,051.50p	Suspected BUY Trade	16:35:06 - 25-Nov-25
Unknown*	290	1,049.00p	Automatic Execution	16:29:55 - 25-Nov-25
Buy*	460	1,049.00p	Automatic Execution	16:29:55 - 25-Nov-25
Buy*	590	1,049.00p	Automatic Execution	16:29:55 - 25-Nov-25
Buy*	100	1,049.00p	Automatic Execution	16:29:55 - 25-Nov-25
Buy*	1,635	1,049.00p	Automatic Execution	16:29:55 - 25-Nov-25
Unknown*	1,197	1,048.50p	SI Trade	16:29:27 - 25-Nov-25
Buy*	76	1,048.50p	Automatic Execution	16:29:20 - 25-Nov-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	1,085.50	1,090.00	1,059.50	1,089.50	2,904,730
13th Nov 2025 (Thu)	1,111.00	1,117.00	1,092.00	1,098.00	2,036,008
12th Nov 2025 (Wed)	1,109.50	1,119.00	1,108.00	1,111.00	2,057,297
11th Nov 2025 (Tue)	1,111.00	1,116.00	1,103.50	1,105.00	1,788,752
10th Nov 2025 (Mon)	1,098.00	1,113.00	1,098.00	1,103.00	2,207,509
7th Nov 2025 (Fri)	1,095.00	1,101.50	1,076.50	1,077.50	4,243,165
6th Nov 2025 (Thu)	1,132.00	1,132.00	1,096.50	1,096.50	2,676,854
5th Nov 2025 (Wed)	1,143.50	1,143.50	1,129.00	1,134.50	3,895,000
4th Nov 2025 (Tue)	1,153.50	1,157.00	1,145.00	1,153.00	2,476,680
3rd Nov 2025 (Mon)	1,172.00	1,175.50	1,163.50	1,167.50	2,102,668
31st Oct 2025 (Fri)	1,165.50	1,173.00	1,164.00	1,171.50	2,140,920
30th Oct 2025 (Thu)	1,169.50	1,169.50	1,155.50	1,167.50	1,937,502
29th Oct 2025 (Wed)	1,163.50	1,179.00	1,163.50	1,174.00	2,593,070
28th Oct 2025 (Tue)	1,155.00	1,163.50	1,149.50	1,163.00	2,312,368
27th Oct 2025 (Mon)	1,142.00	1,156.50	1,142.00	1,153.00	2,272,568

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
24th Nov 2025 5:04 pm	RNS	Transaction in Own Shares
24th Nov 2025 12:09 pm	RNS	Net Asset Value(s)
21st Nov 2025 4:49 pm	RNS	Transaction in Own Shares
21st Nov 2025 12:20 pm	RNS	Net Asset Value(s)
20th Nov 2025 4:44 pm	RNS	Transaction in Own Shares
20th Nov 2025 11:41 am	RNS	Net Asset Value(s)
19th Nov 2025 4:45 pm	RNS	Transaction in Own Shares
19th Nov 2025 12:42 pm	RNS	Net Asset Value(s)
19th Nov 2025 10:27 am	RNS	Appointment of Director
18th Nov 2025 12:16 pm	RNS	Net Asset Value(s)

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62