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	1,134.00p on 12-12-2025 at 19:40:08
Change	-8.00p -0.7%
Buy	1,140.00p
Sell	1,139.00p

Last Trade:	Sell 1.00 at 1,134.00p
Day's Volume:	2,152,953
Last Close:	1,134.00p
Open:	1,140.00p
ISIN:	GB00BLDYK618

Day's Range	1,134.00p - 1,165.50p
52wk Range:	778.40p - 1,179.00p
Market Capitalisation:	£12.36b
VWAP:	1,149.18371p
Shares in Issue:	1.09b

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*	1	1,134.00p	Automatic Execution	16:35:36 - 12-Dec-25
Sell*	44	1,134.00p	SI Trade	16:35:26 - 12-Dec-25
Sell*	16	1,134.00p	SI Trade	16:35:26 - 12-Dec-25
Sell*	1,658	1,134.00p	SI Trade	16:35:26 - 12-Dec-25
Sell*	343,666	1,134.00p	Uncrossing Trade	16:35:26 - 12-Dec-25
Buy*	500	1,140.00p	Automatic Execution	16:29:53 - 12-Dec-25
Buy*	10,000	1,140.00p	Automatic Execution	16:29:53 - 12-Dec-25
Sell*	9	1,139.00p	SI Trade	16:29:52 - 12-Dec-25
Buy*	1,449	1,139.50p	Automatic Execution	16:29:25 - 12-Dec-25
Sell*	1,341	1,139.00p	Automatic Execution	16:28:57 - 12-Dec-25

See more Scottish Mortgage trades

Scottish Mortgage (SMT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	1,140.00	1,165.50	1,134.00	1,134.00	2,152,953
11th Dec 2025 (Thu)	1,135.00	1,142.00	1,131.50	1,142.00	1,904,294
10th Dec 2025 (Wed)	1,110.00	1,146.00	1,108.00	1,140.00	3,527,438
9th Dec 2025 (Tue)	1,091.50	1,100.50	1,086.00	1,099.50	1,521,291
8th Dec 2025 (Mon)	1,075.00	1,095.50	1,074.50	1,094.50	1,797,399
5th Dec 2025 (Fri)	1,066.00	1,078.50	1,066.00	1,069.50	1,360,444
4th Dec 2025 (Thu)	1,064.50	1,064.50	1,055.00	1,063.00	2,264,905
3rd Dec 2025 (Wed)	1,069.00	1,069.00	1,054.00	1,062.50	2,020,581
2nd Dec 2025 (Tue)	1,064.00	1,067.00	1,058.50	1,061.00	1,274,900
1st Dec 2025 (Mon)	1,062.00	1,065.50	1,055.00	1,065.00	1,169,058
28th Nov 2025 (Fri)	1,062.00	1,069.00	1,057.00	1,065.00	1,287,533
27th Nov 2025 (Thu)	1,069.00	1,069.00	1,057.00	1,057.00	838,030
26th Nov 2025 (Wed)	1,059.00	1,070.50	1,057.00	1,070.00	1,643,148
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

See more Scottish Mortgage price history

Date	Source	Headline
Scottish Mortgage (SMT) Regulatory News
12th Dec 2025 11:57 am	RNS	Net Asset Value(s)
11th Dec 2025 12:32 pm	RNS	Net Asset Value(s)
10th Dec 2025 11:14 am	RNS	Net Asset Value(s)
9th Dec 2025 5:10 pm	RNS	Transaction in Own Shares
9th Dec 2025 12:45 pm	RNS	Net Asset Value(s)
8th Dec 2025 11:46 am	RNS	Net Asset Value(s)
5th Dec 2025 4:58 pm	RNS	Transaction in Own Shares
5th Dec 2025 11:36 am	RNS	Net Asset Value(s)
4th Dec 2025 4:55 pm	RNS	Transaction in Own Shares
4th Dec 2025 12:09 pm	RNS	Net Asset Value(s)

See more Scottish Mortgage regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13