1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

920.00p+4.00 (+0.44%)23 Aug 2024, 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
Aug 23, 2024917.00p925.58p914.00p920.00p39,377
Aug 22, 2024922.00p927.00p911.00p916.00p149,974
Aug 21, 2024919.00p927.00p912.80p920.00p105,573
Aug 20, 2024932.00p935.00p918.00p918.00p51,420
Aug 19, 2024930.00p935.00p922.40p933.00p59,834
Aug 16, 2024911.00p930.37p910.00p926.00p66,851
Aug 15, 2024910.00p927.00p905.00p927.00p83,071
Aug 14, 2024910.00p915.00p906.40p913.00p43,662
Aug 13, 2024895.00p906.65p895.00p902.00p246,989
Aug 12, 2024902.00p904.87p897.00p901.00p153,360
Aug 9, 2024895.00p905.00p890.92p897.00p44,786
Aug 8, 2024890.00p898.05p877.88p891.00p65,059
Aug 7, 2024892.00p901.00p888.36p893.00p296,305
Aug 6, 2024890.00p909.00p878.00p887.00p159,355
Aug 5, 2024899.00p915.00p879.73p885.00p234,978
Aug 2, 2024962.00p964.00p917.00p917.00p184,232
Aug 1, 2024963.00p980.00p961.00p970.00p125,660
Jul 31, 2024977.00p987.65p962.00p973.00p200,245
Jul 30, 2024970.00p977.60p956.09p968.00p310,909
Jul 29, 2024960.00p969.52p950.00p962.00p118,757
Jul 26, 2024933.00p957.00p923.23p952.00p222,586
Jul 25, 2024921.00p937.00p920.00p932.00p328,962
Jul 24, 2024924.00p932.16p907.82p931.00p86,833
Jul 23, 2024925.00p928.00p908.82p928.00p303,070
Jul 22, 2024918.00p924.00p907.64p921.00p96,646
Jul 19, 2024917.00p921.69p910.00p916.00p48,452
Jul 18, 2024906.00p929.00p906.00p920.00p211,274
Jul 17, 2024896.00p914.20p896.00p910.00p93,636
Jul 16, 2024908.00p919.00p907.50p914.00p105,550
Jul 15, 2024918.00p920.00p907.00p915.00p94,677
Jul 12, 2024906.00p914.25p905.00p912.00p120,327
Jul 11, 2024882.00p905.00p882.00p905.00p78,830
Jul 10, 2024880.00p890.00p880.00p890.00p97,697
Jul 9, 2024884.00p892.00p877.00p882.00p78,797
Jul 8, 2024889.00p892.07p883.00p889.00p112,156
Jul 5, 2024877.00p896.13p873.27p892.00p149,857
Jul 4, 2024866.00p876.00p858.84p875.00p87,159
Jul 3, 2024857.00p867.00p846.86p867.00p93,462
Jul 2, 2024850.00p863.00p845.00p850.00p62,462
Jul 1, 2024852.00p863.00p852.00p856.00p45,936
Jun 28, 2024856.00p860.00p853.00p856.00p110,495
Jun 27, 2024855.00p858.64p853.50p856.00p63,413
Jun 26, 2024858.00p863.00p852.30p854.00p85,362
Jun 25, 2024865.00p868.00p859.00p859.00p50,814
Jun 24, 2024869.00p870.00p860.00p867.00p57,076
Jun 21, 2024860.00p867.61p860.00p865.00p112,475
Jun 20, 2024862.00p871.00p860.00p868.00p105,237
Jun 19, 2024865.00p866.74p861.00p863.00p175,139
Jun 18, 2024855.00p865.00p850.16p863.00p109,290
Jun 17, 2024846.00p855.00p842.00p851.00p61,297
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.