1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

868.00p+0.00 (+0.00%)30 Jun 2025, 16:37
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
Jun 27, 2025863.00p872.00p856.45p868.00p105,854
Jun 26, 2025854.00p859.00p849.73p853.00p87,707
Jun 25, 2025855.00p858.00p849.00p851.00p163,916
Jun 24, 2025855.00p859.00p846.01p855.00p123,797
Jun 23, 2025849.00p849.00p839.00p842.00p81,868
Jun 20, 2025847.00p852.00p842.00p848.00p219,575
Jun 19, 2025847.00p856.00p842.50p844.00p62,981
Jun 18, 2025845.00p854.00p844.00p850.00p112,311
Jun 17, 2025847.00p854.00p847.00p850.00p77,305
Jun 16, 2025846.00p862.00p845.60p852.00p40,761
Jun 13, 2025845.00p852.00p843.00p850.00p190,205
Jun 12, 2025856.00p862.00p851.64p857.00p101,491
Jun 11, 2025856.00p867.00p856.00p860.00p45,515
Jun 10, 2025864.00p867.00p859.23p862.00p168,635
Jun 9, 2025857.00p869.00p852.74p869.00p104,162
Jun 6, 2025843.00p859.00p843.00p859.00p113,416
Jun 5, 2025852.00p855.00p843.00p847.00p109,426
Jun 4, 2025846.00p854.00p841.22p854.00p93,463
Jun 3, 2025844.00p851.00p837.00p841.00p343,291
Jun 2, 2025841.00p849.00p836.30p841.00p125,967
May 30, 2025848.00p854.56p841.00p841.00p57,196
May 29, 2025846.00p856.00p844.00p845.00p117,560
May 28, 2025838.00p847.00p838.00p844.00p259,046
May 27, 2025830.00p840.72p830.00p837.00p232,747
May 23, 2025830.00p839.00p815.40p828.00p228,141
May 22, 2025836.00p836.98p829.50p833.00p152,111
May 21, 2025841.00p854.00p837.00p840.00p103,637
May 20, 2025840.00p854.00p836.70p847.00p72,464
May 19, 2025827.00p838.41p824.00p837.00p119,398
May 16, 2025833.00p836.00p829.18p836.00p112,819
May 15, 2025830.00p839.00p825.45p832.00p410,821
May 14, 2025829.00p838.00p825.96p832.00p379,913
May 13, 2025835.00p841.00p827.00p829.00p229,866
May 12, 2025826.00p844.32p821.82p830.00p286,492
May 9, 2025824.00p829.00p820.03p822.00p156,378
May 8, 2025812.00p823.00p803.00p820.00p258,719
May 7, 2025794.00p806.00p794.00p806.00p489,986
May 6, 2025793.00p803.00p787.25p803.00p209,561
May 2, 2025786.00p797.00p785.54p796.00p90,990
May 1, 2025765.00p785.56p760.00p785.00p456,974
Apr 30, 2025755.00p765.00p748.36p761.00p389,507
Apr 29, 2025760.00p760.65p748.27p755.00p843,994
Apr 28, 2025745.00p758.72p742.50p754.00p101,330
Apr 25, 2025750.00p753.00p740.00p747.00p102,390
Apr 24, 2025739.00p754.00p739.00p747.00p24,663
Apr 23, 2025745.00p754.00p741.00p745.00p189,493
Apr 22, 2025739.00p739.00p720.00p733.00p100,917
Apr 17, 2025731.00p738.00p724.39p736.00p305,894
Apr 16, 2025729.00p736.00p721.00p735.00p418,447
Apr 15, 2025721.00p736.00p716.00p733.00p159,434
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Sdcl Efficiency Income Trust PLC56.103.31
Burberry Group PLC1,182.002.78
Drax Group PLC693.002.67
Carnival PLC1,829.002.64

Fallers

CompanyPrice% Chg
Man Group PLC169.10-4.62
Pantheon Infrastructure PLC100.50-4.29
Intermediate Capital Group PLC1,928.00-4.18
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Ibstock PLC146.20-3.82
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00