1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

805.40p+5.40 (+0.68%)22 Jan 2025, 10:38
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
Jan 21, 2025798.00p804.00p792.00p800.00p173,150
Jan 20, 2025798.00p807.00p793.30p799.00p173,298
Jan 17, 2025795.00p806.00p795.00p803.00p132,880
Jan 16, 2025791.00p800.00p785.05p800.00p95,616
Jan 15, 2025770.00p793.00p766.00p793.00p97,963
Jan 14, 2025764.00p768.08p759.20p765.00p99,290
Jan 13, 2025762.00p776.00p755.94p762.00p849,064
Jan 10, 2025777.00p786.00p763.00p764.00p323,451
Jan 9, 2025780.00p787.18p767.00p775.00p175,542
Jan 8, 2025797.00p805.48p779.00p779.00p264,657
Jan 7, 2025810.00p812.96p799.00p800.00p277,413
Jan 6, 2025812.00p818.00p807.39p815.00p148,172
Jan 3, 2025809.00p820.00p806.50p812.00p111,448
Jan 2, 2025813.00p820.00p812.07p815.00p98,852
Dec 31, 2024801.00p819.00p795.00p812.00p55,525
Dec 30, 2024808.00p819.00p803.00p803.00p80,666
Dec 27, 2024813.00p818.00p808.13p810.00p48,727
Dec 24, 2024807.00p817.00p807.00p812.00p58,194
Dec 23, 2024804.00p808.00p799.00p806.00p50,406
Dec 20, 2024796.00p811.00p796.00p811.00p227,362
Dec 19, 2024804.00p815.50p796.00p807.00p257,187
Dec 18, 2024806.00p821.00p806.00p812.00p70,067
Dec 17, 2024826.00p829.38p805.00p812.00p150,545
Dec 16, 2024836.00p844.61p826.00p826.00p86,459
Dec 13, 2024839.00p843.75p838.00p838.00p87,231
Dec 12, 2024847.00p851.00p838.60p845.00p99,712
Dec 11, 2024842.00p851.00p841.78p842.00p86,392
Dec 10, 2024848.00p849.74p844.12p845.00p42,514
Dec 9, 2024847.00p853.00p843.78p849.00p110,259
Dec 6, 2024845.00p853.00p841.14p848.00p92,319
Dec 5, 2024842.00p846.19p842.00p842.00p131,890
Dec 4, 2024830.00p843.50p825.19p843.00p283,694
Dec 3, 2024827.00p831.00p820.70p831.00p179,797
Dec 2, 2024822.00p825.35p814.97p823.00p193,671
Nov 29, 2024816.00p820.00p812.80p819.00p183,783
Nov 28, 2024814.00p817.00p809.77p810.00p118,197
Nov 27, 2024813.00p821.40p810.00p810.00p100,980
Nov 26, 2024824.00p825.34p810.00p810.00p372,098
Nov 25, 2024817.00p829.00p812.34p823.00p164,402
Nov 22, 2024798.00p819.44p798.00p814.00p96,710
Nov 21, 2024802.00p806.63p797.00p806.00p391,633
Nov 20, 2024813.00p822.00p800.00p800.00p152,846
Nov 19, 2024810.00p820.84p806.00p810.00p236,338
Nov 18, 2024814.00p823.60p809.00p810.00p110,708
Nov 15, 2024811.00p821.59p811.00p818.00p100,359
Nov 14, 2024814.00p818.00p812.00p815.00p61,824
Nov 13, 2024814.00p822.63p814.00p815.00p88,476
Nov 12, 2024821.00p832.00p815.00p816.00p198,475
Nov 11, 2024820.00p830.51p817.50p827.00p81,880
Nov 8, 2024822.00p823.72p814.04p816.00p61,202
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,244.855.99
Aviva PLC511.403.52
Kier Group PLC147.602.93
Burberry Group PLC1,045.502.90
Abrdn PLC152.052.81
Quilter PLC163.202.84

Fallers

CompanyPrice% Chg
Hochschild Mining PLC200.50-12.45
Trainline PLC365.40-6.79
Auto Trader Group PLC764.40-3.36
Easyjet PLC498.00-2.58
Vodafone Group PLC68.18-2.10
Carnival PLC1,891.50-1.97