1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

837.00p-1.00 (-0.12%)11 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Henderson Smaller Companies Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025844.00p844.00p837.00p837.00p70,926
Dec 10, 2025838.00p846.00p838.00p838.00p110,157
Dec 9, 2025839.00p847.00p839.00p841.00p295,903
Dec 8, 2025849.00p854.00p837.00p839.00p530,106
Dec 5, 2025851.00p854.00p846.00p848.00p118,684
Dec 4, 2025848.00p853.00p844.50p846.00p134,806
Dec 3, 2025846.00p854.00p842.00p846.00p182,648
Dec 2, 2025845.00p852.00p843.70p844.00p439,167
Dec 1, 2025850.00p857.00p844.70p847.00p276,970
Nov 28, 2025858.00p858.00p851.30p858.00p56,043
Nov 27, 2025842.00p853.00p839.52p849.00p77,478
Nov 26, 2025834.00p842.00p827.08p842.00p398,009
Nov 25, 2025817.00p835.00p813.00p835.00p294,143
Nov 24, 2025821.00p829.00p810.50p821.00p334,123
Nov 21, 2025811.00p820.00p811.00p820.00p135,387
Nov 20, 2025823.00p825.00p819.00p822.00p162,411
Nov 19, 2025819.00p826.00p813.66p820.00p488,740
Nov 18, 2025813.00p823.00p813.00p818.00p413,977
Nov 17, 2025838.00p838.00p825.00p828.00p207,329
Nov 14, 2025836.00p836.75p822.65p832.00p204,645
Nov 13, 2025842.00p853.00p837.00p837.00p141,477
Nov 12, 2025843.00p852.00p839.12p846.00p137,264
Nov 11, 2025840.00p846.00p835.50p841.00p94,206
Nov 10, 2025846.00p846.00p831.08p834.00p110,166
Nov 7, 2025837.00p850.00p826.00p833.00p137,231
Nov 6, 2025844.00p856.00p840.00p842.00p179,881
Nov 5, 2025842.00p851.00p840.50p850.00p220,426
Nov 4, 2025846.00p855.00p840.55p845.00p194,710
Nov 3, 2025857.00p868.00p850.00p850.00p210,462
Oct 31, 2025855.00p862.00p851.00p856.00p265,919
Oct 30, 2025861.00p863.00p851.00p857.00p274,473
Oct 29, 2025875.00p875.00p863.00p863.00p154,036
Oct 28, 2025877.00p881.00p872.00p875.00p93,300
Oct 27, 2025884.00p884.17p874.79p878.00p110,451
Oct 24, 2025881.00p884.00p876.00p884.00p136,044
Oct 23, 2025870.00p880.00p869.08p878.00p943,494
Oct 22, 2025859.00p875.00p852.00p867.00p204,181
Oct 21, 2025849.00p857.00p849.00p857.00p127,107
Oct 20, 2025850.00p858.00p850.00p854.00p126,404
Oct 17, 2025859.00p860.00p845.20p854.00p204,612
Oct 16, 2025866.00p871.00p861.00p863.00p132,851
Oct 15, 2025871.00p876.00p863.00p872.00p228,712
Oct 14, 2025863.00p870.00p859.00p870.00p248,240
Oct 13, 2025861.00p875.00p861.00p870.00p211,136
Oct 10, 2025874.00p883.00p861.00p861.00p229,132
Oct 9, 2025883.00p883.00p872.00p874.00p1,682,966
Oct 8, 2025872.00p882.00p871.00p874.00p149,619
Oct 7, 2025876.00p884.00p873.00p873.00p130,510
Oct 6, 2025875.00p883.00p874.99p876.00p80,573
Oct 3, 2025865.00p883.00p865.00p880.00p248,263
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.