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	1,077.50p on 07-11-2025 at 19:40:08
Change	-19.00p -1.73%
Buy	1,080.00p
Sell	1,079.00p

Last Trade:	Sell 2,568.00 at 1,077.50p
Day's Volume:	4,243,165
Last Close:	1,077.50p
Open:	1,095.00p
ISIN:	GB00BLDYK618

Day's Range	1,076.50p - 1,101.50p
52wk Range:	778.40p - 1,179.00p
Market Capitalisation:	£11.86b
VWAP:	1,089.05571p
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
Sell*	2,568	1,077.50p	Automatic Execution	16:39:37 - 07-Nov-25
Sell*	239	1,077.50p	Automatic Execution	16:36:11 - 07-Nov-25
Buy*	939	1,077.50p	Automatic Execution	16:36:11 - 07-Nov-25
Sell*	2,568	1,077.50p	Automatic Execution	16:36:11 - 07-Nov-25
Buy*	1,878	1,077.50p	Automatic Execution	16:36:11 - 07-Nov-25
Buy*	280,403	1,077.50p	Suspected BUY Trade	16:35:29 - 07-Nov-25
Buy*	2,000	1,079.5035p	Ordinary	16:29:29 - 07-Nov-25
Buy*	4	1,080.00p	SI Trade	16:29:26 - 07-Nov-25
Buy*	138	1,079.65p	SI Trade	16:29:11 - 07-Nov-25
Buy*	2,967	1,079.50p	Automatic Execution	16:29:10 - 07-Nov-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Oct 2025 (Fri)	1,132.50	1,141.00	1,125.50	1,134.50	2,108,214
23rd Oct 2025 (Thu)	1,119.00	1,126.50	1,111.50	1,121.00	2,702,924
22nd Oct 2025 (Wed)	1,132.00	1,135.50	1,117.50	1,119.50	1,816,852
21st Oct 2025 (Tue)	1,126.00	1,134.50	1,124.00	1,130.50	2,596,552
20th Oct 2025 (Mon)	1,115.00	1,127.00	1,109.00	1,125.50	2,325,232
17th Oct 2025 (Fri)	1,108.00	1,111.50	1,086.00	1,107.00	3,675,003
16th Oct 2025 (Thu)	1,126.50	1,129.00	1,117.50	1,125.00	1,931,670
15th Oct 2025 (Wed)	1,115.00	1,135.00	1,114.50	1,134.50	2,955,640
14th Oct 2025 (Tue)	1,101.00	1,114.50	1,089.50	1,111.50	3,424,006
13th Oct 2025 (Mon)	1,120.00	1,120.00	1,091.50	1,110.00	6,509,715
10th Oct 2025 (Fri)	1,140.50	1,153.00	1,116.00	1,122.00	2,536,552
9th Oct 2025 (Thu)	1,156.00	1,159.00	1,135.00	1,144.00	3,211,577

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
7th Nov 2025 5:14 pm	RNS	Transaction in Own Shares
7th Nov 2025 1:20 pm	RNS	Net Asset Value(s)
7th Nov 2025 7:00 am	RNS	Scottish Mortgage Half-year Results
6th Nov 2025 4:46 pm	RNS	Transaction in Own Shares
6th Nov 2025 11:41 am	RNS	Net Asset Value(s)
5th Nov 2025 4:52 pm	RNS	Transaction in Own Shares
5th Nov 2025 11:13 am	RNS	Net Asset Value(s)
4th Nov 2025 4:49 pm	RNS	Transaction in Own Shares
4th Nov 2025 11:58 am	RNS	Net Asset Value(s)
3rd Nov 2025 4:46 pm	RNS	Transaction in Own Shares

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21