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	1,098.00p on 29-08-2025 at 18:50:07
Change	-4.00p -0.36%
Buy	1,097.50p
Sell	1,097.00p

Last Trade:	Buy 48.00 at 1,098.00p
Day's Volume:	2,564,155
Last Close:	1,098.00p
Open:	1,103.50p
ISIN:	GB00BLDYK618

Day's Range	1,094.50p - 1,107.00p
52wk Range:	778.40p - 1,142.50p
Market Capitalisation:	£12.47b
VWAP:	1,101.71363p
Shares in Issue:	1.14b

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*	48	1,098.00p	Automatic Execution	16:37:18 - 29-Aug-25
Unknown*	1,370	1,098.00p	OTC Trade	16:35:10 - 29-Aug-25
Unknown*	303	1,098.00p	OTC Trade	16:35:10 - 29-Aug-25
Buy*	121,621	1,098.00p	Suspected BUY Trade	16:35:09 - 29-Aug-25
Buy*	63	1,097.0045p	Ordinary	16:29:59 - 29-Aug-25
Sell*	869	1,097.00p	Automatic Execution	16:29:36 - 29-Aug-25
Sell*	753	1,097.00p	Automatic Execution	16:29:33 - 29-Aug-25
Sell*	475	1,097.00p	Automatic Execution	16:29:33 - 29-Aug-25
Sell*	67	1,097.00p	Automatic Execution	16:29:33 - 29-Aug-25
Sell*	188	1,097.00p	Automatic Execution	16:29:33 - 29-Aug-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	1,095.50	1,104.50	1,091.50	1,102.00	1,914,647
27th Aug 2025 (Wed)	1,105.00	1,105.00	1,096.50	1,100.00	1,602,048
26th Aug 2025 (Tue)	1,095.00	1,101.50	1,089.00	1,100.00	2,941,568
25th Aug 2025 (Mon)	1,095.00	1,095.00	1,095.00	1,095.00	0
22nd Aug 2025 (Fri)	1,065.50	1,096.00	1,065.50	1,095.00	1,714,008
21st Aug 2025 (Thu)	1,075.00	1,075.00	1,063.50	1,071.00	1,584,227
20th Aug 2025 (Wed)	1,066.00	1,075.50	1,057.50	1,066.00	2,034,153
19th Aug 2025 (Tue)	1,083.50	1,088.50	1,079.50	1,083.00	1,700,796
18th Aug 2025 (Mon)	1,076.50	1,083.00	1,073.50	1,082.50	2,486,096
15th Aug 2025 (Fri)	1,081.50	1,081.50	1,072.50	1,076.50	2,030,242
14th Aug 2025 (Thu)	1,058.50	1,082.00	1,058.50	1,077.00	1,368,187
13th Aug 2025 (Wed)	1,080.00	1,082.50	1,073.00	1,073.50	1,559,705
12th Aug 2025 (Tue)	1,074.00	1,076.50	1,062.00	1,075.00	2,152,223
11th Aug 2025 (Mon)	1,081.50	1,081.50	1,073.00	1,073.00	1,208,234
8th Aug 2025 (Fri)	1,083.00	1,083.00	1,075.50	1,076.50	1,364,620
7th Aug 2025 (Thu)	1,078.50	1,087.50	1,078.50	1,078.50	1,727,291
6th Aug 2025 (Wed)	1,078.00	1,080.00	1,072.50	1,076.00	1,543,049
5th Aug 2025 (Tue)	1,076.50	1,086.00	1,071.50	1,071.50	1,740,404
4th Aug 2025 (Mon)	1,081.50	1,082.00	1,069.50	1,082.00	1,425,961
1st Aug 2025 (Fri)	1,075.00	1,085.50	1,060.50	1,073.50	1,532,059
31st Jul 2025 (Thu)	1,094.50	1,105.50	1,094.50	1,098.00	2,284,417
30th Jul 2025 (Wed)	1,082.00	1,091.00	1,073.50	1,090.00	1,522,361
29th Jul 2025 (Tue)	1,087.00	1,092.00	1,077.00	1,077.00	1,468,868

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
28th Aug 2025 4:52 pm	RNS	Transaction in Own Shares
28th Aug 2025 12:07 pm	RNS	Net Asset Value(s)
27th Aug 2025 4:45 pm	RNS	Transaction in Own Shares
27th Aug 2025 12:17 pm	RNS	Net Asset Value(s)
26th Aug 2025 4:48 pm	RNS	Transaction in Own Shares
26th Aug 2025 12:21 pm	RNS	Net Asset Value(s)
26th Aug 2025 9:33 am	RNS	Net Asset Value(s)
22nd Aug 2025 4:40 pm	RNS	Transaction in Own Shares
22nd Aug 2025 11:55 am	RNS	Net Asset Value(s)
21st Aug 2025 4:50 pm	RNS	Transaction in Own Shares

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,187.34

Change-29.48