LSE · SMT · stock
Scottish Mortgage Ord (SMT) stock price history
Every LSE trading session of Scottish Mortgage Ord from Jan 1, 1970 to Nov 13, 2026: 14,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMT adjusted close, 1970 to 2026
- £16.42
- All time high, 2026
- £16.53
- 52 week high, £10.16 low
- 14,572
- Daily sessions since 1970
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1970 to 2026 series and minute bars.
SMT key facts
- Scottish Mortgage Ord (SMT) closed at £14.90 on Nov 13, 2026 on LSE.
- SMT's all time high close is £16.42, set on Oct 12, 2026; its all time low close is £0.0174 on Dec 31, 1974.
- SMT's 52 week range is £10.16 to £16.53.
- SMT returned +35.7% over the year to Nov 13, 2026 and -0.7% over five years.
- Over ten years SMT returned +375%, +16.9% a year compounded.
- SMT's deepest drawdown was -67.6% from Dec 28, 1972 to Dec 31, 1974.
- DataCedar holds 14,572 daily sessions of SMT history from Jan 1, 1970 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMT price chart, 1970 to 2026
SMT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | +2.8% |
| 6 months | +3.6% |
| Year to date | +25.9% |
| 1 year | +35.7% |
| 3 years | +114.4% |
| 5 years | -0.7% |
| 10 years | +374.9% |
| Since Jan 1, 1970 | +38,970% |
| Compound annual growth, 56.9 years | +11.1% |
SMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £16.42 on Oct 12, 2026
- All time low close
- £0.0174 on Dec 31, 1974
- 52 week high
- £16.53 on Oct 12, 2026
- 52 week low
- £10.16 on Nov 21, 2025
- Deepest drawdown
- -67.6% from Dec 28, 1972 to Dec 31, 1974, recovered Oct 27, 1980
- Best single session
- +61.4% on Jan 31, 1975
- Worst single session
- -28.3% on Oct 26, 1987
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1970
- 391×
- Best calendar year
- 1975, +121%
- Worst calendar year
- 1974, -47%
SMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1970 starts on Jan 1, 1970; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £11.79 | £16.53 | £11.21 | £14.90 | +25.6% | 552.5M | 217 |
| 2025 | £9.50 | £11.93 | £7.78 | £11.86 | +24.2% | 569.8M | 253 |
| 2024 | £8.15 | £9.88 | £7.33 | £9.55 | +18.2% | 686.4M | 253 |
| 2023 | £7.23 | £8.15 | £6.05 | £8.08 | +11.8% | 724.7M | 251 |
| 2022 | £13.50 | £13.57 | £6.70 | £7.23 | -46.0% | 805.7M | 250 |
| 2021 | £12.24 | £15.68 | £9.47 | £13.37 | +10.2% | 826.7M | 253 |
| 2020 | £5.86 | £12.22 | £4.52 | £12.14 | +109.7% | 985.4M | 254 |
| 2019 | £4.65 | £5.91 | £4.40 | £5.79 | +24.0% | 624.7M | 253 |
| 2018 | £4.49 | £5.69 | £4.14 | £4.67 | +4.0% | 711.6M | 253 |
| 2017 | £3.22 | £4.69 | £3.19 | £4.49 | +40.1% | 588.3M | 250 |
| 2016 | £2.76 | £3.43 | £2.19 | £3.20 | +15.3% | 416M | 253 |
| 2015 | £2.46 | £2.83 | £2.26 | £2.78 | +12.1% | 318.8M | 253 |
| 2014 | £2.06 | £2.58 | £1.89 | £2.48 | +19.8% | 295.8M | 253 |
| 2013 | £1.52 | £2.08 | £1.52 | £2.07 | +37.7% | 270.9M | 253 |
| 2012 | £1.18 | £1.51 | £1.17 | £1.50 | +27.5% | 274.2M | 251 |
| 2011 | £1.43 | £1.56 | £1.05 | £1.18 | -16.7% | 311.4M | 249 |
| 2010 | £1.09 | £1.43 | £0.9485 | £1.41 | +31.4% | 414.9M | 253 |
| 2009 | £0.7237 | £1.08 | £0.5670 | £1.08 | +49.3% | 626.9M | 253 |
| 2008 | £1.34 | £1.42 | £0.5156 | £0.7207 | -46.3% | 507M | 253 |
| 2007 | £1.06 | £1.36 | £1.00 | £1.34 | +28.0% | 584.3M | 252 |
| 2006 | £0.9577 | £1.06 | £0.8451 | £1.05 | +10.3% | 495.3M | 250 |
| 2005 | £0.6588 | £0.9557 | £0.6363 | £0.9497 | +44.2% | 425.7M | 256 |
| 2004 | £0.6132 | £0.6597 | £0.4633 | £0.6588 | +7.4% | 380.1M | 260 |
| 2003 | £0.4915 | £0.6217 | £0.4207 | £0.6132 | +24.8% | 388.1M | 261 |
| 2002 | £0.6937 | £0.7356 | £0.4585 | £0.4915 | -29.2% | 414M | 260 |
| 2001 | £0.8411 | £0.8829 | £0.5452 | £0.6937 | -17.5% | 392M | 261 |
| 2000 | £0.9586 | £1.02 | £0.8172 | £0.8411 | -12.3% | 392.7M | 256 |
| 1999 | £0.7163 | £0.9606 | £0.6914 | £0.9586 | +33.8% | 378.6M | 257 |
| 1998 | £0.6535 | £0.8010 | £0.5240 | £0.7163 | +9.6% | 338.8M | 223 |
| 1997 | £0.5568 | £0.7092 | £0.5478 | £0.6535 | +17.4% | 630M | 250 |
| 1996 | £0.5069 | £0.5667 | £0.5019 | £0.5568 | +9.8% | 442.3M | 255 |
| 1995 | £0.4371 | £0.5069 | £0.4122 | £0.5069 | +16.0% | 113M | 251 |
| 1994 | £0.5047 | £0.5266 | £0.4122 | £0.4371 | -12.9% | 0 | 260 |
| 1993 | £0.3613 | £0.5077 | £0.3553 | £0.5017 | +38.9% | 0 | 261 |
| 1992 | £0.2846 | £0.3662 | £0.2707 | £0.3613 | +27.4% | 0 | 262 |
| 1991 | £0.2427 | £0.3224 | £0.2268 | £0.2836 | +17.3% | 0 | 261 |
| 1990 | £0.2934 | £0.3003 | £0.2248 | £0.2417 | -17.6% | 0 | 261 |
| 1989 | £0.1998 | £0.2934 | £0.1988 | £0.2934 | +46.8% | 0 | 260 |
| 1988 | £0.1789 | £0.2118 | £0.1789 | £0.1998 | +11.7% | 0 | 261 |
| 1987 | £0.2294 | £0.2882 | £0.1749 | £0.1789 | -22.0% | 0 | 261 |
| 1986 | £0.1610 | £0.2294 | £0.1610 | £0.2294 | +42.5% | 0 | 261 |
| 1985 | £0.1431 | £0.1610 | £0.1371 | £0.1610 | +12.5% | 0 | 261 |
| 1984 | £0.1148 | £0.1431 | £0.1065 | £0.1431 | +24.6% | 0 | 261 |
| 1983 | £0.0794 | £0.1148 | £0.0794 | £0.1148 | +44.5% | 0 | 260 |
| 1982 | £0.0610 | £0.0794 | £0.0608 | £0.0794 | +30.3% | 0 | 261 |
| 1981 | £0.0568 | £0.0719 | £0.0548 | £0.0610 | +7.4% | 0 | 261 |
| 1980 | £0.0389 | £0.0595 | £0.0389 | £0.0568 | +46.0% | 0 | 262 |
| 1979 | £0.0436 | £0.0496 | £0.0389 | £0.0389 | -10.9% | 0 | 261 |
| 1978 | £0.0436 | £0.0484 | £0.0385 | £0.0436 | +0.0% | 0 | 260 |
| 1977 | £0.0396 | £0.0448 | £0.0369 | £0.0436 | +10.0% | 0 | 260 |
| 1976 | £0.0384 | £0.0396 | £0.0283 | £0.0396 | +3.1% | 0 | 262 |
| 1975 | £0.0174 | £0.0384 | £0.0174 | £0.0384 | +120.5% | 0 | 261 |
| 1974 | £0.0329 | £0.0329 | £0.0174 | £0.0174 | -47.0% | 0 | 261 |
| 1973 | £0.0495 | £0.0495 | £0.0329 | £0.0329 | -33.6% | 0 | 261 |
| 1972 | £0.0495 | £0.0538 | £0.0455 | £0.0495 | 0.0% | 0 | 260 |
| 1971 | £0.0381 | £0.0495 | £0.0381 | £0.0495 | +29.8% | 0 | 261 |
| 1970 | £0.0381 | £0.0381 | £0.0381 | £0.0381 | n/a | 0 | 261 |
SMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £14.90 | -0.4% |
| October 2026 | £14.95 | -6.0% |
| September 2026 | £15.91 | +6.6% |
| August 2026 | £14.93 | +12.2% |
| July 2026 | £13.31 | -9.5% |
| June 2026 | £14.71 | -3.4% |
| May 2026 | £15.22 | +7.9% |
| April 2026 | £14.10 | +18.4% |
| March 2026 | £11.91 | -3.8% |
| February 2026 | £12.37 | -1.4% |
| January 2026 | £12.55 | +5.9% |
| December 2025 | £11.86 | +11.4% |
About the SMT data
Daily bars. 14,572 sessions from Jan 1, 1970 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 1970, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SMT share price history
