Shares Magazine
172.00p+1.50 (+0.88%)02 May 2025, 16:35
Henderson High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 172.50p | 174.50p | 171.50p | 172.00p | 172,979 |
| May 1, 2025 | 171.50p | 173.65p | 170.00p | 170.50p | 173,953 |
| Apr 30, 2025 | 171.50p | 174.00p | 170.00p | 171.25p | 291,204 |
| Apr 29, 2025 | 171.00p | 173.50p | 169.50p | 170.50p | 277,668 |
| Apr 28, 2025 | 170.00p | 170.50p | 168.50p | 170.50p | 196,825 |
| Apr 25, 2025 | 169.50p | 170.00p | 168.00p | 169.00p | 144,533 |
| Apr 24, 2025 | 167.50p | 170.50p | 167.40p | 168.75p | 82,099 |
| Apr 23, 2025 | 169.00p | 171.00p | 167.50p | 169.00p | 200,375 |
| Apr 22, 2025 | 167.50p | 168.65p | 164.00p | 167.50p | 478,004 |
| Apr 17, 2025 | 167.50p | 169.00p | 164.00p | 166.00p | 251,921 |
| Apr 16, 2025 | 168.96p | 168.96p | 165.50p | 167.50p | 62,970 |
| Apr 15, 2025 | 165.00p | 168.97p | 161.00p | 167.50p | 345,337 |
| Apr 14, 2025 | 160.00p | 165.00p | 160.00p | 165.00p | 227,037 |
| Apr 11, 2025 | 160.50p | 161.00p | 157.50p | 159.50p | 220,499 |
| Apr 10, 2025 | 160.00p | 160.39p | 155.00p | 156.50p | 179,856 |
| Apr 9, 2025 | 153.50p | 157.00p | 150.50p | 151.00p | 416,618 |
| Apr 8, 2025 | 155.50p | 157.50p | 153.00p | 155.75p | 362,672 |
| Apr 7, 2025 | 150.00p | 157.50p | 144.00p | 152.00p | 1,043,694 |
| Apr 4, 2025 | 163.00p | 167.00p | 157.00p | 157.00p | 331,949 |
| Apr 3, 2025 | 165.00p | 167.00p | 163.50p | 165.00p | 158,229 |
| Apr 2, 2025 | 169.00p | 170.13p | 168.27p | 168.50p | 251,751 |
| Apr 1, 2025 | 169.50p | 170.50p | 168.50p | 169.00p | 214,878 |
| Mar 31, 2025 | 166.00p | 170.00p | 166.00p | 168.75p | 248,099 |
| Mar 28, 2025 | 170.00p | 170.50p | 168.25p | 169.50p | 221,617 |
| Mar 27, 2025 | 169.50p | 171.00p | 167.50p | 169.50p | 293,267 |
| Mar 26, 2025 | 169.00p | 171.00p | 167.97p | 170.50p | 299,877 |
| Mar 25, 2025 | 169.50p | 170.50p | 167.00p | 169.75p | 200,557 |
| Mar 24, 2025 | 169.00p | 170.50p | 168.10p | 170.00p | 186,296 |
| Mar 21, 2025 | 168.50p | 170.50p | 167.50p | 167.50p | 168,341 |
| Mar 20, 2025 | 170.00p | 172.00p | 169.30p | 170.00p | 117,781 |
| Mar 19, 2025 | 169.50p | 172.00p | 168.50p | 170.75p | 131,142 |
| Mar 18, 2025 | 171.00p | 172.41p | 169.50p | 170.25p | 201,624 |
| Mar 17, 2025 | 169.50p | 172.00p | 167.50p | 170.50p | 184,798 |
| Mar 14, 2025 | 169.00p | 171.00p | 167.00p | 170.75p | 234,791 |
| Mar 13, 2025 | 168.50p | 168.50p | 166.50p | 168.25p | 146,101 |
| Mar 12, 2025 | 167.50p | 168.50p | 166.50p | 167.75p | 230,124 |
| Mar 11, 2025 | 167.00p | 168.00p | 165.50p | 167.00p | 174,411 |
| Mar 10, 2025 | 168.00p | 170.50p | 167.00p | 167.50p | 263,152 |
| Mar 7, 2025 | 168.00p | 169.50p | 167.50p | 168.00p | 195,789 |
| Mar 6, 2025 | 169.00p | 169.54p | 167.50p | 168.75p | 202,982 |
| Mar 5, 2025 | 170.50p | 172.00p | 168.70p | 169.00p | 463,425 |
| Mar 4, 2025 | 169.50p | 171.50p | 168.50p | 168.50p | 199,343 |
| Mar 3, 2025 | 170.50p | 171.00p | 169.00p | 170.75p | 251,708 |
| Feb 28, 2025 | 167.50p | 170.00p | 167.50p | 170.00p | 152,203 |
| Feb 27, 2025 | 168.00p | 169.50p | 167.50p | 168.50p | 146,592 |
| Feb 26, 2025 | 168.00p | 169.50p | 168.00p | 168.50p | 293,420 |
| Feb 25, 2025 | 167.50p | 168.50p | 161.72p | 167.25p | 202,544 |
| Feb 24, 2025 | 166.00p | 168.50p | 165.50p | 166.00p | 124,987 |
| Feb 21, 2025 | 166.00p | 167.00p | 165.00p | 165.00p | 251,018 |
| Feb 20, 2025 | 166.00p | 169.00p | 165.00p | 165.50p | 252,255 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.