Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Scottish Mortgage Share Price (SMT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 561.00on 18-07-2018 at 16:30:00
Change 12.50 2.28%
Buy 561.50
Sell 560.50
Buy / Sell SMT Shares
Last Trade: Sell 354 at 561.214p
Day's Volume: 1,318,999
Last Close: 548.50p
Open: 553.50p
Day's Range 553.50p - 562.00p
52wk Range: 401.50p - 562.00p
Market Capitalisation: £8,025m
VWAP: 561.185p
Shares in Issue: 1,431m

Recent Trades History Scottish Mortgage (SMT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*354561.21414:21:51 - 18-Jul-18
Sell*354561.21414:21:51 - 18-Jul-18
Sell*1,062561.21714:21:06 - 18-Jul-18
Sell*180561.125Automatic Execution
14:21:00 - 18-Jul-18
Sell*500561.22Automatic Execution
14:20:24 - 18-Jul-18
Unknown*555561.50Automatic Execution
14:20:21 - 18-Jul-18
Buy*115561.50Automatic Execution
14:20:21 - 18-Jul-18
Buy*555561.50Automatic Execution
14:20:21 - 18-Jul-18
Buy*630561.50Automatic Execution
14:20:21 - 18-Jul-18
Buy*1,300561.50Automatic Execution
14:20:21 - 18-Jul-18

Share Price History for Scottish Mortgage

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)548.00548.50544.50548.003,260,829
16th Jul 2018 (Mon)550.00551.50546.50550.001,642,277
13th Jul 2018 (Fri)549.00552.50547.50544.001,856,194
12th Jul 2018 (Thu)537.50544.50537.50537.001,474,714
11th Jul 2018 (Wed)539.00539.50533.50542.001,675,546
10th Jul 2018 (Tue)537.00544.50537.00537.002,539,323
9th Jul 2018 (Mon)537.00539.50535.000.002,001,248
6th Jul 2018 (Fri)533.50533.50527.000.001,914,516
5th Jul 2018 (Thu)531.00533.50525.500.002,488,363
4th Jul 2018 (Wed)527.50531.50526.000.002,194,985
3rd Jul 2018 (Tue)532.00534.50530.500.001,885,990
2nd Jul 2018 (Mon)529.50531.00523.500.002,679,756
29th Jun 2018 (Fri)533.00538.50530.00529.502,408,108
28th Jun 2018 (Thu)527.50530.00523.00532.501,659,462
27th Jun 2018 (Wed)525.00533.50521.00524.502,693,875
26th Jun 2018 (Tue)522.50528.00522.50522.001,877,723
25th Jun 2018 (Mon)537.00538.00522.00540.002,879,370
22nd Jun 2018 (Fri)551.00554.50538.50548.502,723,259
21st Jun 2018 (Thu)551.00554.50538.50548.502,723,259
20th Jun 2018 (Wed)545.50553.50545.50544.002,700,382
19th Jun 2018 (Tue)545.00549.00542.00549.003,056,581
18th Jun 2018 (Mon)545.00549.00543.50546.001,828,313

News about Scottish Mortgage (SMT)

Exploring the Losers in The Latest FTSE Reshuffle

News - Monday, March 06, 2017

The FTSE 100’s latest reshuffle will come into effect on March 20th, and the companies that will be seeing changes to their ranking have now been confirmed. Dixons Carphone is one of the companies that will be falling out of the index, and Capita - the leading support services solutions company, is also on the way down....

FTSE Reshuffle Sees Dixons Carphone Demoted

News - Thursday, March 02, 2017

The latest reshuffle of the FTSE 100 saw Dixons Carphone and Capita demoted, to be replaced by Rentokil Initial and Scottish Mortgage Investment Trust. Easyjet and Intu Properties just managed to escape demotion. The changes to the marketplace will take place at the close of business on the 17th March....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered