Shares Magazine
182.00p-0.50 (-0.27%)09 Sep 2025, 16:35
Henderson High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | 182.00p | 185.00p | 181.50p | 182.50p | 253,632 |
| Sep 5, 2025 | 183.50p | 189.00p | 181.03p | 182.75p | 232,789 |
| Sep 4, 2025 | 182.00p | 183.50p | 181.25p | 183.50p | 180,728 |
| Sep 3, 2025 | 179.50p | 182.50p | 177.29p | 180.00p | 290,672 |
| Sep 2, 2025 | 181.00p | 185.00p | 180.50p | 180.50p | 158,455 |
| Sep 1, 2025 | 183.50p | 185.60p | 181.00p | 182.00p | 376,009 |
| Aug 29, 2025 | 183.00p | 185.00p | 181.00p | 182.00p | 198,561 |
| Aug 28, 2025 | 184.00p | 188.50p | 181.50p | 184.00p | 188,268 |
| Aug 27, 2025 | 185.00p | 189.00p | 184.50p | 184.50p | 81,888 |
| Aug 26, 2025 | 186.00p | 188.50p | 184.41p | 185.00p | 208,523 |
| Aug 22, 2025 | 185.75p | 189.00p | 185.75p | 187.25p | 197,719 |
| Aug 21, 2025 | 186.00p | 188.50p | 185.00p | 186.25p | 159,657 |
| Aug 20, 2025 | 184.50p | 187.00p | 182.65p | 187.00p | 166,553 |
| Aug 19, 2025 | 184.00p | 186.00p | 183.19p | 184.00p | 104,115 |
| Aug 18, 2025 | 183.00p | 184.00p | 181.00p | 182.75p | 86,848 |
| Aug 15, 2025 | 183.50p | 184.00p | 180.50p | 183.50p | 152,920 |
| Aug 14, 2025 | 183.00p | 183.00p | 181.53p | 182.75p | 73,078 |
| Aug 13, 2025 | 182.50p | 183.00p | 181.00p | 183.00p | 164,591 |
| Aug 12, 2025 | 181.00p | 183.00p | 180.50p | 182.25p | 386,866 |
| Aug 11, 2025 | 180.50p | 183.50p | 179.00p | 180.00p | 398,052 |
| Aug 8, 2025 | 180.00p | 183.00p | 179.00p | 180.50p | 389,706 |
| Aug 7, 2025 | 179.50p | 183.00p | 179.08p | 180.25p | 176,309 |
| Aug 6, 2025 | 180.50p | 183.50p | 179.00p | 180.50p | 164,318 |
| Aug 5, 2025 | 181.00p | 181.82p | 177.50p | 180.50p | 341,359 |
| Aug 4, 2025 | 179.00p | 181.50p | 177.00p | 181.25p | 212,212 |
| Aug 1, 2025 | 179.50p | 181.50p | 178.00p | 179.50p | 151,849 |
| Jul 31, 2025 | 183.00p | 184.00p | 179.53p | 180.50p | 291,615 |
| Jul 30, 2025 | 181.00p | 184.00p | 180.00p | 180.00p | 329,180 |
| Jul 29, 2025 | 182.50p | 186.00p | 181.50p | 182.00p | 417,807 |
| Jul 28, 2025 | 183.00p | 186.81p | 181.50p | 181.50p | 166,976 |
| Jul 25, 2025 | 183.50p | 185.00p | 180.50p | 183.00p | 96,720 |
| Jul 24, 2025 | 181.50p | 184.46p | 180.00p | 183.50p | 238,900 |
| Jul 23, 2025 | 182.00p | 184.50p | 181.00p | 181.50p | 201,389 |
| Jul 22, 2025 | 182.50p | 184.00p | 180.50p | 182.00p | 232,020 |
| Jul 21, 2025 | 182.00p | 184.50p | 181.00p | 182.00p | 214,176 |
| Jul 18, 2025 | 183.50p | 184.50p | 180.50p | 182.50p | 98,765 |
| Jul 17, 2025 | 182.00p | 183.50p | 180.00p | 181.50p | 108,641 |
| Jul 16, 2025 | 181.00p | 183.50p | 179.50p | 181.00p | 105,318 |
| Jul 15, 2025 | 182.00p | 183.50p | 180.00p | 181.50p | 92,944 |
| Jul 14, 2025 | 182.50p | 184.00p | 180.00p | 182.00p | 168,729 |
| Jul 11, 2025 | 181.50p | 182.72p | 180.50p | 182.50p | 219,719 |
| Jul 10, 2025 | 181.00p | 181.50p | 179.00p | 181.00p | 160,794 |
| Jul 9, 2025 | 180.00p | 180.00p | 178.25p | 179.25p | 123,700 |
| Jul 8, 2025 | 179.00p | 180.00p | 176.50p | 178.00p | 268,906 |
| Jul 7, 2025 | 177.00p | 182.00p | 176.50p | 180.00p | 204,132 |
| Jul 4, 2025 | 178.50p | 181.50p | 177.50p | 178.50p | 101,573 |
| Jul 3, 2025 | 181.00p | 182.00p | 178.00p | 179.00p | 118,124 |
| Jul 2, 2025 | 181.50p | 182.50p | 177.00p | 177.00p | 106,410 |
| Jul 1, 2025 | 181.00p | 181.50p | 177.50p | 181.50p | 128,846 |
| Jun 30, 2025 | 180.50p | 181.19p | 177.50p | 180.25p | 159,826 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |