Comparing Back to the side-by-side chart ↗
Scottish Mortgage Investment Trust plc (SMT.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 52 out of 100 (momentum 79 · quality 75 · valuation 52), as of 2026-11-01.
- Signal: Pullback inside an uptrend stack — Trades -2.8% vs the 50-day and +7.1% vs the 200-day average, 9.5% below the 52-week high and +47.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Scottish Mortgage Investment Trust plc trades 2.8% below its 50-day and 7.1% above its 200-day moving average. (as of 2026-10-30)
Scottish Mortgage Investment Trust is a closed-ended fund run by Baillie Gifford that buys shares in growth companies across public markets worldwide. It picks holdings by looking at management strength, competitive position, customer relationships and growth prospects rather than sticking to one sector or region.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SMT.L overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1503.50 | 1520.50 | 1494.92 | 1513.00 | +1.20% | 1,044,856 |
| 2026-10-30 | 1520.00 | 1521.50 | 1492.00 | 1495.00 | -3.30% | 1,907,094 |
| 2026-10-29 | 1533.50 | 1552.00 | 1526.05 | 1546.00 | +0.06% | 851,703 |
| 2026-10-28 | 1558.50 | 1564.00 | 1540.98 | 1545.00 | -0.32% | 1,335,014 |
| 2026-10-27 | 1524.50 | 1550.50 | 1519.00 | 1550.00 | +1.77% | 2,002,966 |
| 2026-10-26 | 1515.00 | 1535.50 | 1505.50 | 1523.00 | +0.20% | 2,118,960 |
| 2026-10-23 | 1520.00 | 1527.00 | 1500.70 | 1520.00 | -0.75% | 1,911,943 |
| 2026-10-22 | 1531.50 | 1545.00 | 1521.00 | 1531.50 | -2.20% | 1,708,861 |
| 2026-10-21 | 1561.00 | 1569.50 | 1550.30 | 1566.00 | +1.75% | 3,507,756 |
| 2026-10-20 | 1555.50 | 1556.50 | 1513.00 | 1539.00 | -1.47% | 1,896,841 |
| 2026-10-19 | 1550.00 | 1573.50 | 1536.50 | 1562.00 | +1.10% | 1,798,236 |
| 2026-10-16 | 1596.00 | 1604.50 | 1542.50 | 1545.00 | -3.13% | 2,091,305 |
| 2026-10-15 | 1575.00 | 1597.00 | 1555.00 | 1595.00 | -1.15% | 2,148,903 |
| 2026-10-14 | 1615.50 | 1624.50 | 1610.00 | 1613.50 | -0.15% | 1,266,906 |
| 2026-10-13 | 1645.00 | 1645.00 | 1613.50 | 1616.00 | -1.55% | 1,864,715 |
| 2026-10-12 | 1646.00 | 1652.50 | 1633.64 | 1641.50 | +0.31% | 1,797,696 |
| 2026-10-09 | 1619.00 | 1648.00 | 1619.00 | 1636.50 | +0.83% | 1,499,412 |
| 2026-10-08 | 1621.00 | 1633.18 | 1618.50 | 1623.00 | -0.18% | 1,360,218 |
| 2026-10-07 | 1631.50 | 1633.00 | 1619.00 | 1626.00 | -0.70% | 1,410,447 |
| 2026-10-06 | 1636.00 | 1651.50 | 1632.50 | 1637.50 | +1.05% | 1,942,229 |
| 2026-10-05 | 1598.00 | 1626.50 | 1592.38 | 1620.50 | +1.92% | 1,781,138 |
| 2026-10-02 | 1582.00 | 1599.50 | 1576.50 | 1590.00 | +0.70% | 1,898,603 |
| 2026-10-01 | 1594.00 | 1597.00 | 1568.50 | 1579.00 | -0.72% | 1,736,039 |
| 2026-09-30 | 1585.00 | 1600.13 | 1580.00 | 1590.50 | +0.38% | 1,764,207 |
| 2026-09-29 | 1561.50 | 1592.50 | 1560.00 | 1584.50 | +1.21% | 1,552,710 |
| 2026-09-28 | 1560.00 | 1577.00 | 1559.00 | 1565.50 | -0.35% | 1,511,877 |
| 2026-09-25 | 1580.00 | 1594.50 | 1568.00 | 1571.00 | +0.06% | 1,306,163 |
| 2026-09-24 | 1554.00 | 1577.00 | 1548.50 | 1570.00 | -0.19% | 2,040,055 |
| 2026-09-23 | 1573.00 | 1594.00 | 1570.00 | 1573.00 | +0.03% | 2,499,201 |
| 2026-09-22 | 1569.50 | 1576.50 | 1547.82 | 1572.50 | +1.16% | 1,778,025 |
| 2026-09-21 | 1514.50 | 1554.50 | 1514.50 | 1554.50 | +2.71% | 2,409,248 |
| 2026-09-18 | 1530.00 | 1532.00 | 1510.50 | 1513.50 | -0.36% | 4,045,353 |
| 2026-09-17 | 1478.50 | 1532.00 | 1478.50 | 1519.00 | +2.77% | 2,816,934 |
| 2026-09-16 | 1455.50 | 1478.72 | 1455.50 | 1478.00 | +1.37% | 1,899,140 |
| 2026-09-15 | 1461.50 | 1475.50 | 1455.00 | 1458.00 | -0.68% | 1,109,939 |
| 2026-09-14 | 1473.00 | 1473.00 | 1455.66 | 1468.00 | -0.68% | 1,451,687 |
| 2026-09-11 | 1464.00 | 1491.50 | 1464.00 | 1478.00 | +0.31% | 1,484,251 |
| 2026-09-10 | 1466.00 | 1481.00 | 1456.13 | 1473.50 | +0.14% | 1,376,666 |
| 2026-09-09 | 1492.00 | 1497.50 | 1469.57 | 1471.50 | -1.90% | 3,355,296 |
| 2026-09-08 | 1481.50 | 1500.00 | 1478.43 | 1500.00 | +0.94% | 1,340,501 |
| 2026-09-07 | 1485.50 | 1503.00 | 1485.01 | 1486.00 | -0.93% | 944,759 |
| 2026-09-04 | 1504.00 | 1514.00 | 1499.50 | 1500.00 | +0.00% | 2,643,956 |
| 2026-09-03 | 1470.50 | 1500.50 | 1467.00 | 1500.00 | +2.39% | 1,436,697 |
| 2026-09-02 | 1455.00 | 1468.00 | 1448.51 | 1465.00 | -0.03% | 1,374,149 |
| 2026-09-01 | 1476.00 | 1481.50 | 1450.50 | 1465.50 | -1.81% | 1,923,745 |
| 2026-08-28 | 1484.00 | 1495.00 | 1482.00 | 1492.50 | +0.95% | 1,312,824 |
| 2026-08-27 | 1472.00 | 1486.50 | 1471.08 | 1478.50 | +0.78% | 1,509,297 |
| 2026-08-26 | 1485.00 | 1486.00 | 1467.00 | 1467.00 | -0.71% | 1,348,137 |
| 2026-08-25 | 1458.00 | 1477.50 | 1450.50 | 1477.50 | +1.30% | 1,026,287 |
| 2026-08-24 | 1458.00 | 1461.00 | 1446.50 | 1458.50 | -0.38% | 1,242,367 |
| 2026-08-21 | 1439.00 | 1471.50 | 1439.00 | 1464.00 | +1.42% | 1,536,134 |
| 2026-08-20 | 1462.00 | 1474.00 | 1442.00 | 1443.50 | -1.16% | 2,147,759 |
| 2026-08-19 | 1425.00 | 1461.00 | 1418.50 | 1460.50 | +2.17% | 1,493,278 |
| 2026-08-18 | 1433.50 | 1438.50 | 1421.50 | 1429.50 | -1.45% | 1,255,750 |
| 2026-08-17 | 1441.50 | 1454.00 | 1432.50 | 1450.50 | +1.04% | 1,447,755 |
| 2026-08-14 | 1453.00 | 1459.50 | 1434.50 | 1435.50 | -0.97% | 1,177,979 |
| 2026-08-13 | 1440.00 | 1457.50 | 1433.00 | 1449.50 | +1.68% | 1,520,270 |
| 2026-08-12 | 1423.00 | 1437.50 | 1418.00 | 1425.50 | +0.07% | 1,461,056 |
| 2026-08-11 | 1405.00 | 1428.33 | 1405.00 | 1424.50 | +1.42% | 1,298,420 |
| 2026-08-10 | 1414.00 | 1423.49 | 1403.50 | 1404.50 | +0.57% | 1,848,751 |
| 2026-08-07 | 1365.00 | 1406.50 | 1365.00 | 1396.50 | +2.35% | 1,556,142 |
| 2026-08-06 | 1367.50 | 1370.00 | 1345.50 | 1364.50 | -1.09% | 1,261,362 |
| 2026-08-05 | 1382.00 | 1389.50 | 1366.00 | 1379.50 | -0.25% | 1,580,909 |
| 2026-08-04 | 1351.00 | 1385.50 | 1351.00 | 1383.00 | +2.79% | 1,644,354 |
| 2026-08-03 | 1346.00 | 1375.50 | 1329.50 | 1345.50 | +1.13% | 3,180,227 |
| 2026-07-31 | 1324.50 | 1343.64 | 1321.50 | 1330.50 | +1.18% | 1,703,691 |
| 2026-07-30 | 1305.50 | 1327.50 | 1298.00 | 1315.00 | +0.08% | 1,770,419 |
| 2026-07-29 | 1338.00 | 1338.00 | 1310.50 | 1314.00 | -0.87% | 1,421,608 |
| 2026-07-28 | 1330.00 | 1333.50 | 1309.22 | 1325.50 | -0.26% | 1,996,691 |
| 2026-07-27 | 1329.50 | 1343.50 | 1318.05 | 1329.00 | +0.99% | 2,985,491 |
| 2026-07-24 | 1311.00 | 1330.00 | 1308.50 | 1316.00 | +0.23% | 1,506,556 |
| 2026-07-23 | 1330.50 | 1330.50 | 1302.00 | 1313.00 | -2.52% | 6,206,043 |
| 2026-07-22 | 1348.50 | 1358.00 | 1337.43 | 1347.00 | -0.74% | 4,344,729 |
| 2026-07-21 | 1338.00 | 1361.50 | 1335.00 | 1357.00 | +1.42% | 2,395,070 |
| 2026-07-20 | 1356.50 | 1356.50 | 1337.00 | 1338.00 | -1.55% | 2,405,842 |
| 2026-07-17 | 1374.00 | 1376.00 | 1346.50 | 1359.00 | -3.58% | 3,310,637 |
| 2026-07-16 | 1405.00 | 1411.00 | 1392.50 | 1409.50 | -0.21% | 2,995,078 |
| 2026-07-15 | 1440.00 | 1444.50 | 1406.03 | 1412.50 | -2.32% | 4,373,928 |
| 2026-07-14 | 1427.50 | 1446.50 | 1415.50 | 1446.00 | +0.42% | 2,070,137 |
| 2026-07-13 | 1459.00 | 1463.50 | 1440.00 | 1440.00 | -2.57% | 1,864,638 |
| 2026-07-10 | 1460.50 | 1485.50 | 1455.00 | 1478.00 | +1.16% | 1,501,795 |
| 2026-07-09 | 1456.50 | 1466.00 | 1447.00 | 1461.00 | +1.07% | 1,944,735 |
| 2026-07-08 | 1457.50 | 1476.50 | 1439.58 | 1445.50 | -1.36% | 2,411,064 |
| 2026-07-07 | 1488.00 | 1505.00 | 1461.00 | 1465.50 | -2.91% | 2,271,950 |
| 2026-07-06 | 1498.50 | 1510.21 | 1490.27 | 1509.50 | +0.70% | 2,862,883 |
| 2026-07-03 | 1482.50 | 1504.50 | 1478.00 | 1499.00 | +0.74% | 1,705,193 |
| 2026-07-02 | 1475.00 | 1497.00 | 1459.00 | 1488.00 | +0.20% | 3,346,968 |
| 2026-07-01 | 1465.50 | 1494.50 | 1465.50 | 1485.00 | +0.99% | 3,271,895 |
| 2026-06-30 | 1434.00 | 1471.50 | 1433.00 | 1470.50 | +3.27% | 2,779,212 |
| 2026-06-29 | 1407.50 | 1440.00 | 1407.00 | 1424.00 | +0.92% | 3,321,447 |
| 2026-06-26 | 1380.00 | 1412.00 | 1380.00 | 1411.00 | +0.61% | 2,710,907 |
| 2026-06-25 | 1405.00 | 1431.00 | 1397.00 | 1402.50 | -0.25% | 3,450,094 |
| 2026-06-24 | 1397.50 | 1408.00 | 1374.50 | 1406.00 | +0.79% | 2,774,932 |
| 2026-06-23 | 1400.00 | 1403.00 | 1355.50 | 1395.00 | -3.29% | 5,599,111 |
| 2026-06-22 | 1458.50 | 1482.50 | 1442.50 | 1442.50 | -1.27% | 5,521,605 |
| 2026-06-19 | 1471.00 | 1482.00 | 1437.00 | 1461.00 | -1.08% | 5,293,534 |
| 2026-06-18 | 1494.00 | 1508.23 | 1472.00 | 1477.00 | -1.20% | 3,749,534 |
| 2026-06-17 | 1500.00 | 1505.50 | 1475.00 | 1495.00 | +0.61% | 4,383,500 |
| 2026-06-16 | 1490.00 | 1498.00 | 1460.50 | 1486.00 | +2.48% | 7,628,516 |
| 2026-06-15 | 1469.00 | 1477.50 | 1407.50 | 1450.00 | +0.00% | 6,412,984 |
| 2026-06-12 | 1455.00 | 1498.00 | 1450.00 | 1450.00 | +1.68% | 9,994,242 |
| 2026-06-11 | 1400.50 | 1426.00 | 1400.50 | 1426.00 | +1.21% | 2,979,740 |
| 2026-06-10 | 1430.00 | 1436.00 | 1398.00 | 1409.00 | -1.26% | 2,506,160 |
| 2026-06-09 | 1442.00 | 1459.50 | 1425.00 | 1427.00 | -0.76% | 3,355,458 |
| 2026-06-08 | 1475.50 | 1475.50 | 1431.00 | 1438.00 | -2.84% | 5,868,340 |
| 2026-06-05 | 1510.00 | 1513.00 | 1462.50 | 1480.00 | -1.99% | 4,598,043 |
| 2026-06-04 | 1543.00 | 1553.50 | 1509.62 | 1510.00 | -1.53% | 3,582,601 |
| 2026-06-03 | 1536.00 | 1546.00 | 1509.48 | 1533.50 | -0.74% | 4,528,465 |
| 2026-06-02 | 1536.50 | 1563.00 | 1535.00 | 1545.00 | +1.18% | 8,302,111 |
| 2026-06-01 | 1532.50 | 1537.50 | 1512.50 | 1527.00 | +0.33% | 5,780,953 |
| 2026-05-29 | 1520.00 | 1531.04 | 1511.50 | 1522.00 | +0.86% | 5,627,399 |
| 2026-05-28 | 1515.00 | 1515.00 | 1493.50 | 1509.00 | -0.40% | 5,055,353 |
| 2026-05-27 | 1527.00 | 1530.40 | 1511.00 | 1515.00 | -0.33% | 6,505,449 |
| 2026-05-26 | 1540.00 | 1540.00 | 1513.37 | 1520.00 | +1.47% | 7,025,133 |
| 2026-05-22 | 1489.50 | 1505.78 | 1482.50 | 1498.00 | +1.90% | 5,417,135 |
| 2026-05-21 | 1490.00 | 1502.50 | 1466.86 | 1470.00 | +0.00% | 5,587,457 |
| 2026-05-20 | 1465.00 | 1473.00 | 1445.50 | 1470.00 | +1.94% | 5,935,958 |
| 2026-05-19 | 1448.00 | 1476.00 | 1439.50 | 1442.00 | +0.21% | 4,360,222 |
| 2026-05-18 | 1437.00 | 1450.22 | 1429.00 | 1439.00 | +0.00% | 4,061,777 |
| 2026-05-15 | 1452.00 | 1452.00 | 1424.00 | 1439.00 | -0.76% | 3,014,555 |
| 2026-05-14 | 1450.00 | 1452.00 | 1439.50 | 1450.00 | +0.83% | 3,349,845 |
| 2026-05-13 | 1434.50 | 1438.50 | 1425.50 | 1438.00 | +1.20% | 2,714,531 |
| 2026-05-12 | 1432.50 | 1432.50 | 1412.00 | 1421.00 | -0.39% | 3,123,740 |
| 2026-05-11 | 1437.00 | 1440.00 | 1415.00 | 1426.50 | -0.45% | 3,068,604 |
| 2026-05-08 | 1454.50 | 1454.50 | 1426.00 | 1433.00 | -0.66% | 4,740,874 |
| 2026-05-07 | 1461.00 | 1467.00 | 1442.50 | 1442.50 | -0.69% | 4,354,208 |
| 2026-05-06 | 1426.00 | 1460.50 | 1422.44 | 1452.50 | +1.29% | 4,913,541 |
| 2026-05-05 | 1424.50 | 1436.50 | 1420.00 | 1434.00 | +0.63% | 3,970,868 |
| 2026-05-01 | 1410.00 | 1425.00 | 1401.00 | 1425.00 | +1.06% | 1,167,266 |
| 2026-04-30 | 1408.00 | 1428.50 | 1398.50 | 1410.00 | +0.82% | 6,846,687 |
| 2026-04-29 | 1402.00 | 1411.00 | 1391.33 | 1398.50 | +0.94% | 1,430,607 |
| 2026-04-28 | 1413.50 | 1417.50 | 1385.50 | 1385.50 | -1.63% | 1,335,692 |
| 2026-04-27 | 1400.00 | 1423.50 | 1396.00 | 1408.50 | +0.86% | 1,678,340 |
| 2026-04-24 | 1398.50 | 1404.50 | 1386.50 | 1396.50 | -0.18% | 1,591,975 |
| 2026-04-23 | 1406.00 | 1409.50 | 1392.00 | 1399.00 | -0.89% | 1,425,825 |
| 2026-04-22 | 1418.00 | 1420.00 | 1408.95 | 1411.50 | -0.39% | 3,518,167 |
| 2026-04-21 | 1426.00 | 1435.50 | 1408.00 | 1417.00 | +0.11% | 3,212,246 |
| 2026-04-20 | 1435.50 | 1438.50 | 1412.00 | 1415.50 | -1.97% | 2,718,347 |
| 2026-04-17 | 1444.50 | 1453.50 | 1434.50 | 1444.00 | +0.63% | 7,346,306 |
| 2026-04-16 | 1429.50 | 1445.50 | 1425.00 | 1435.00 | +1.09% | 2,670,379 |
| 2026-04-15 | 1392.00 | 1425.00 | 1388.75 | 1419.50 | +1.76% | 3,749,148 |
| 2026-04-14 | 1358.50 | 1395.00 | 1358.50 | 1395.00 | +2.42% | 1,935,613 |
| 2026-04-13 | 1353.00 | 1362.07 | 1341.00 | 1362.00 | +0.07% | 2,446,392 |
| 2026-04-10 | 1374.00 | 1380.00 | 1356.50 | 1361.00 | -0.26% | 2,459,100 |
| 2026-04-09 | 1391.50 | 1392.50 | 1364.50 | 1364.50 | -0.58% | 2,501,687 |
| 2026-04-08 | 1356.50 | 1400.00 | 1356.00 | 1372.50 | +6.77% | 4,466,071 |
| 2026-04-07 | 1282.00 | 1313.00 | 1280.28 | 1285.50 | +1.38% | 3,115,687 |
| 2026-04-02 | 1262.00 | 1285.50 | 1240.00 | 1268.00 | +0.75% | 3,159,086 |
| 2026-04-01 | 1217.00 | 1258.50 | 1212.00 | 1258.50 | +5.67% | 3,033,435 |
| 2026-03-31 | 1171.00 | 1199.50 | 1170.50 | 1191.00 | +1.36% | 1,705,034 |
| 2026-03-30 | 1178.00 | 1187.00 | 1172.85 | 1175.00 | -0.55% | 1,668,118 |
| 2026-03-27 | 1205.50 | 1207.63 | 1175.00 | 1181.50 | -1.79% | 1,199,359 |
| 2026-03-26 | 1194.00 | 1210.50 | 1190.50 | 1203.00 | +0.12% | 1,830,018 |
| 2026-03-25 | 1171.00 | 1202.00 | 1168.00 | 1201.50 | +3.18% | 1,435,906 |
| 2026-03-24 | 1178.50 | 1184.50 | 1154.00 | 1164.50 | -0.09% | 2,052,965 |
| 2026-03-23 | 1155.00 | 1192.50 | 1140.00 | 1165.50 | -0.34% | 2,023,223 |
| 2026-03-20 | 1191.00 | 1192.50 | 1168.00 | 1169.50 | -1.14% | 2,785,225 |
| 2026-03-19 | 1200.00 | 1200.00 | 1176.50 | 1183.00 | -2.19% | 1,212,220 |
| 2026-03-18 | 1223.50 | 1230.50 | 1196.86 | 1209.50 | -0.49% | 2,016,350 |
| 2026-03-17 | 1195.50 | 1216.72 | 1191.00 | 1215.50 | +1.97% | 1,906,229 |
| 2026-03-16 | 1195.00 | 1207.00 | 1187.00 | 1192.00 | +0.85% | 1,791,886 |
| 2026-03-13 | 1177.00 | 1199.00 | 1167.08 | 1182.00 | -0.30% | 1,460,679 |
| 2026-03-12 | 1165.00 | 1185.50 | 1165.00 | 1185.50 | +0.47% | 1,695,199 |
| 2026-03-11 | 1184.50 | 1198.50 | 1172.50 | 1180.00 | -0.67% | 1,124,616 |
| 2026-03-10 | 1155.00 | 1188.00 | 1154.00 | 1188.00 | +3.80% | 3,233,728 |
| 2026-03-09 | 1137.00 | 1146.00 | 1121.00 | 1144.50 | -1.42% | 4,006,492 |
| 2026-03-06 | 1197.50 | 1197.50 | 1149.00 | 1161.00 | -1.82% | 1,641,285 |
| 2026-03-05 | 1199.50 | 1206.02 | 1181.00 | 1182.50 | -1.38% | 1,284,516 |
| 2026-03-04 | 1182.00 | 1200.00 | 1165.28 | 1199.00 | +2.26% | 1,959,422 |
| 2026-03-03 | 1204.50 | 1209.00 | 1165.00 | 1172.50 | -3.02% | 2,465,820 |
| 2026-03-02 | 1220.50 | 1223.00 | 1203.00 | 1209.00 | -2.30% | 2,612,557 |
| 2026-02-27 | 1249.00 | 1252.00 | 1229.00 | 1237.50 | -0.20% | 1,527,138 |
| 2026-02-26 | 1245.50 | 1248.50 | 1232.00 | 1240.00 | +0.24% | 1,413,948 |
| 2026-02-25 | 1235.00 | 1256.00 | 1230.00 | 1237.00 | +0.37% | 1,084,185 |
| 2026-02-24 | 1239.00 | 1250.00 | 1229.50 | 1232.50 | -0.08% | 1,601,535 |
| 2026-02-23 | 1253.50 | 1260.00 | 1232.00 | 1233.50 | -1.95% | 1,340,154 |
| 2026-02-20 | 1251.00 | 1268.12 | 1246.50 | 1258.00 | +0.52% | 1,258,408 |
| 2026-02-19 | 1264.50 | 1269.50 | 1244.34 | 1251.50 | -0.44% | 1,221,131 |
| 2026-02-18 | 1229.00 | 1263.50 | 1227.00 | 1257.00 | +2.40% | 1,363,354 |
| 2026-02-17 | 1205.50 | 1228.50 | 1204.00 | 1227.50 | +1.82% | 1,552,083 |
| 2026-02-16 | 1208.00 | 1216.50 | 1205.50 | 1205.50 | -0.41% | 984,851 |
| 2026-02-13 | 1206.50 | 1225.50 | 1206.50 | 1210.50 | +0.33% | 1,531,189 |
| 2026-02-12 | 1242.00 | 1250.00 | 1206.00 | 1206.50 | -1.95% | 1,529,254 |
| 2026-02-11 | 1230.50 | 1257.50 | 1230.00 | 1230.50 | -0.28% | 1,340,748 |
| 2026-02-10 | 1224.50 | 1239.50 | 1221.00 | 1234.00 | +0.82% | 3,456,531 |
| 2026-02-09 | 1232.00 | 1234.50 | 1209.00 | 1224.00 | +1.07% | 1,576,550 |
| 2026-02-06 | 1195.00 | 1214.50 | 1191.50 | 1211.00 | -0.04% | 1,639,277 |
| 2026-02-05 | 1234.00 | 1242.00 | 1203.50 | 1211.50 | -1.18% | 2,212,848 |
| 2026-02-04 | 1262.50 | 1262.50 | 1226.00 | 1226.00 | -1.92% | 1,915,122 |
| 2026-02-03 | 1295.00 | 1298.50 | 1250.00 | 1250.00 | -1.34% | 3,087,417 |
| 2026-02-02 | 1247.00 | 1276.50 | 1228.00 | 1267.00 | +0.92% | 2,379,944 |
| 2026-01-30 | 1250.00 | 1262.00 | 1243.00 | 1255.50 | +1.25% | 1,378,004 |
| 2026-01-29 | 1241.00 | 1263.00 | 1236.50 | 1240.00 | +0.36% | 2,513,838 |
| 2026-01-28 | 1218.00 | 1239.00 | 1211.00 | 1235.50 | +2.11% | 2,159,765 |
| 2026-01-27 | 1204.50 | 1211.50 | 1201.50 | 1210.00 | +0.67% | 1,395,721 |
| 2026-01-26 | 1207.50 | 1210.00 | 1196.00 | 1202.00 | -0.66% | 1,558,929 |
| 2026-01-23 | 1205.00 | 1211.50 | 1197.79 | 1210.00 | +0.25% | 1,910,944 |
| 2026-01-22 | 1202.50 | 1213.50 | 1196.50 | 1207.00 | +1.47% | 1,344,832 |
| 2026-01-21 | 1184.00 | 1202.50 | 1171.33 | 1189.50 | -0.46% | 2,220,235 |
| 2026-01-20 | 1187.00 | 1195.00 | 1167.41 | 1195.00 | +0.76% | 4,381,802 |
| 2026-01-19 | 1210.00 | 1210.00 | 1185.00 | 1186.00 | -2.39% | 1,908,576 |
| 2026-01-16 | 1212.00 | 1219.00 | 1209.50 | 1215.00 | -0.04% | 1,488,989 |
| 2026-01-15 | 1205.50 | 1219.00 | 1203.00 | 1215.50 | +1.67% | 1,361,319 |
| 2026-01-14 | 1217.00 | 1217.50 | 1195.50 | 1195.50 | -1.36% | 1,541,013 |
| 2026-01-13 | 1210.50 | 1219.50 | 1205.50 | 1212.00 | -0.25% | 2,633,055 |
| 2026-01-12 | 1206.00 | 1218.50 | 1198.50 | 1215.00 | +0.29% | 1,773,562 |
| 2026-01-09 | 1204.00 | 1213.00 | 1201.36 | 1211.50 | +0.87% | 1,272,413 |
| 2026-01-08 | 1205.00 | 1214.50 | 1199.00 | 1201.00 | -0.74% | 1,451,524 |
| 2026-01-07 | 1213.00 | 1218.00 | 1208.00 | 1210.00 | +0.17% | 2,662,230 |
| 2026-01-06 | 1203.50 | 1218.50 | 1194.71 | 1208.00 | +0.67% | 2,066,146 |
| 2026-01-05 | 1192.00 | 1201.50 | 1188.00 | 1200.00 | +1.52% | 1,974,595 |
| 2026-01-02 | 1179.50 | 1197.50 | 1176.00 | 1182.00 | -0.34% | 3,161,489 |
| 2025-12-31 | 1181.50 | 1186.00 | 1178.00 | 1186.00 | +0.21% | 495,018 |
| 2025-12-30 | 1173.50 | 1184.00 | 1173.50 | 1183.50 | +0.68% | 988,943 |
| 2025-12-29 | 1186.00 | 1193.00 | 1175.41 | 1175.50 | -0.84% | 1,335,911 |
| 2025-12-24 | 1190.50 | 1191.00 | 1181.00 | 1185.50 | -0.13% | 400,362 |
| 2025-12-23 | 1180.50 | 1190.00 | 1176.50 | 1187.00 | +0.59% | 1,605,669 |
| 2025-12-22 | 1185.00 | 1188.50 | 1175.00 | 1180.00 | +0.25% | 1,600,302 |
| 2025-12-19 | 1168.50 | 1187.50 | 1166.50 | 1177.00 | +0.47% | 4,035,516 |
| 2025-12-18 | 1150.00 | 1174.50 | 1145.50 | 1171.50 | +1.43% | 1,493,855 |
| 2025-12-17 | 1167.50 | 1178.50 | 1155.00 | 1155.00 | -0.26% | 2,154,241 |
| 2025-12-16 | 1136.50 | 1167.59 | 1128.03 | 1158.00 | +1.05% | 2,182,781 |
| 2025-12-15 | 1141.00 | 1151.00 | 1136.00 | 1146.00 | +1.06% | 2,478,116 |
| 2025-12-12 | 1140.00 | 1166.00 | 1134.00 | 1134.00 | -0.70% | 2,153,196 |
| 2025-12-11 | 1135.00 | 1142.00 | 1131.50 | 1142.00 | +0.18% | 1,904,431 |
| 2025-12-10 | 1110.00 | 1146.00 | 1107.00 | 1140.00 | +3.68% | 3,527,591 |
| 2025-12-09 | 1091.50 | 1100.50 | 1085.00 | 1099.50 | +0.46% | 1,521,443 |
| 2025-12-08 | 1075.00 | 1096.00 | 1074.00 | 1094.50 | +2.34% | 1,797,731 |
| 2025-12-05 | 1066.00 | 1078.50 | 1065.82 | 1069.50 | +0.61% | 1,360,575 |
| 2025-12-04 | 1064.50 | 1065.00 | 1054.77 | 1063.00 | +0.05% | 2,265,033 |
| 2025-12-03 | 1069.00 | 1069.00 | 1054.00 | 1062.50 | +0.14% | 2,020,749 |
| 2025-12-02 | 1064.00 | 1067.25 | 1058.00 | 1061.00 | -0.38% | 1,275,076 |
| 2025-12-01 | 1062.00 | 1065.50 | 1054.00 | 1065.00 | +0.00% | 1,797,186 |
| 2025-11-28 | 1062.00 | 1069.00 | 1056.96 | 1065.00 | +0.76% | 1,287,813 |
| 2025-11-27 | 1069.00 | 1069.00 | 1057.00 | 1057.00 | -1.21% | 838,173 |
| 2025-11-26 | 1059.00 | 1070.50 | 1055.50 | 1070.00 | +1.76% | 1,643,489 |
| 2025-11-25 | 1045.50 | 1053.00 | 1040.50 | 1051.50 | +0.67% | 2,200,975 |
| 2025-11-24 | 1037.50 | 1048.50 | 1034.50 | 1044.50 | +1.56% | 1,588,556 |
| 2025-11-21 | 1031.00 | 1040.50 | 1015.74 | 1028.50 | -3.11% | 2,886,912 |
| 2025-11-20 | 1074.00 | 1081.50 | 1061.50 | 1061.50 | +0.28% | 2,154,083 |
| 2025-11-19 | 1051.00 | 1066.50 | 1051.00 | 1058.50 | +0.33% | 2,209,892 |
| 2025-11-18 | 1060.50 | 1067.00 | 1047.51 | 1055.00 | -2.50% | 3,081,967 |
| 2025-11-17 | 1092.00 | 1092.00 | 1075.00 | 1082.00 | -0.69% | 1,743,562 |
| 2025-11-14 | 1085.50 | 1090.50 | 1058.51 | 1089.50 | -0.77% | 2,904,996 |
| 2025-11-13 | 1111.00 | 1117.50 | 1091.91 | 1098.00 | -1.17% | 2,036,165 |
| 2025-11-12 | 1109.50 | 1119.00 | 1108.00 | 1111.00 | +0.54% | 2,057,456 |
| 2025-11-11 | 1111.00 | 1116.50 | 1102.50 | 1105.00 | +0.18% | 1,788,906 |
| 2025-11-10 | 1098.00 | 1113.00 | 1098.00 | 1103.00 | +2.37% | 2,207,851 |
| 2025-11-07 | 1095.00 | 1103.00 | 1076.50 | 1077.50 | -1.73% | 4,243,442 |
| 2025-11-06 | 1132.00 | 1134.00 | 1096.50 | 1096.50 | -3.35% | 2,677,092 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+11.36%). Worst month: Nov (-8.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Scottish Mortgage Investment Trust plc's (SMT.L) latest close?
1513.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is SMT.L's 52-week high and low?
1652.50 high and 1015.74 low over the trailing 52 weeks, as of 2026-11-02.
What is Scottish Mortgage Investment Trust plc's strongest and weakest month historically?
Historically, SMT.L's strongest calendar month has been Dec (average +11.36%) and its weakest Nov (average -8.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is Scottish Mortgage Investment Trust plc's Closelooknet score?
52 out of 100 (momentum 79 · quality 75 · valuation 52), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SMT.L?
Pullback inside an uptrend stack: Trades -2.8% vs the 50-day and +7.1% vs the 200-day average, 9.5% below the 52-week high and +47.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SMT.L above its 50-day and 200-day moving averages?
Scottish Mortgage Investment Trust plc trades 2.8% below its 50-day and 7.1% above its 200-day moving average (5.2% below its 20-day). As of 2026-10-30.