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	1,074.50p on 18-07-2025 at 18:40:07
Change	7.00p 0.66%
Buy	1,074.50p
Sell	1,073.50p
Buy / Sell SMT Shares

Last Trade:	Buy 49.00 at 1,074.50p
Day's Volume:	1,425,814
Last Close:	1,074.50p
Open:	1,067.50p
ISIN:	GB00BLDYK618

Day's Range	1,065.50p - 1,077.00p
52wk Range:	733.80p - 1,142.50p
Market Capitalisation:	£12.35b
VWAP:	1,073.86173p
Shares in Issue:	1.15b

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*	49	1,074.50p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	16	1,074.00p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	262	1,073.6555p	Ordinary	16:29:43 - 18-Jul-25
Buy*	167	1,074.31p	Ordinary	16:29:28 - 18-Jul-25
Sell*	346	1,074.00p	Automatic Execution	16:29:20 - 18-Jul-25
Sell*	576	1,074.00p	Automatic Execution	16:29:20 - 18-Jul-25
Sell*	385	1,074.00p	Automatic Execution	16:29:20 - 18-Jul-25
Sell*	350	1,074.00p	Automatic Execution	16:29:20 - 18-Jul-25
Sell*	980	1,074.00p	Automatic Execution	16:29:20 - 18-Jul-25
Sell*	443	1,074.00p	Automatic Execution	16:29:20 - 18-Jul-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,067.50	1,077.00	1,065.50	1,074.50	1,425,814
17th Jul 2025 (Thu)	1,063.50	1,072.00	1,060.00	1,067.50	1,606,202
16th Jul 2025 (Wed)	1,050.00	1,057.00	1,048.00	1,050.50	2,268,522
15th Jul 2025 (Tue)	1,058.50	1,058.50	1,052.50	1,053.00	1,443,751
14th Jul 2025 (Mon)	1,038.50	1,049.50	1,036.00	1,049.50	1,513,596
11th Jul 2025 (Fri)	1,046.00	1,050.00	1,040.50	1,045.50	1,374,311
10th Jul 2025 (Thu)	1,032.50	1,055.50	1,032.50	1,046.00	1,382,504
9th Jul 2025 (Wed)	1,042.00	1,047.00	1,037.00	1,043.50	1,537,400
8th Jul 2025 (Tue)	1,029.00	1,044.00	1,029.00	1,041.00	4,649,610
7th Jul 2025 (Mon)	1,025.00	1,032.50	1,023.00	1,031.50	7,742,704
4th Jul 2025 (Fri)	1,034.00	1,036.50	1,026.00	1,026.00	716,929
3rd Jul 2025 (Thu)	1,035.00	1,040.50	1,024.50	1,039.50	1,384,055
2nd Jul 2025 (Wed)	1,022.00	1,038.00	1,021.50	1,032.50	1,945,176
1st Jul 2025 (Tue)	1,031.50	1,038.50	1,022.00	1,026.00	6,581,825
30th Jun 2025 (Mon)	1,034.00	1,036.50	1,025.50	1,034.00	1,858,711
27th Jun 2025 (Fri)	1,024.00	1,039.00	1,024.00	1,036.50	1,725,479
26th Jun 2025 (Thu)	1,022.00	1,023.00	1,011.00	1,023.00	1,554,938
25th Jun 2025 (Wed)	1,007.00	1,022.50	1,005.00	1,022.50	2,289,300
24th Jun 2025 (Tue)	996.80	1,005.50	996.80	1,005.00	1,448,519
23rd Jun 2025 (Mon)	983.20	992.40	981.00	984.80	1,901,475
20th Jun 2025 (Fri)	993.00	999.20	987.60	989.20	3,667,578
19th Jun 2025 (Thu)	994.80	998.60	984.20	991.00	1,122,749

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
18th Jul 2025 4:51 pm	RNS	Transaction in Own Shares
18th Jul 2025 11:28 am	RNS	Net Asset Value(s)
17th Jul 2025 4:31 pm	RNS	Transaction in Own Shares
17th Jul 2025 11:57 am	RNS	Net Asset Value(s)
17th Jul 2025 11:37 am	RNS	Director/PDMR Shareholding
17th Jul 2025 11:36 am	RNS	Director/PDMR Shareholding
17th Jul 2025 11:35 am	RNS	Director/PDMR Shareholding
16th Jul 2025 4:58 pm	RNS	Transaction in Own Shares
16th Jul 2025 12:04 pm	RNS	Net Asset Value(s)
15th Jul 2025 4:55 pm	RNS	Transaction in Own Shares

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48