1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

811.00p+4.00 (+0.50%)20 Dec 2024, 16:48
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 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
Nov 7, 2024813.00p829.00p813.00p829.00p79,844
Nov 6, 2024829.00p840.61p816.00p818.00p191,454
Nov 5, 2024827.00p831.87p811.00p811.00p125,138
Nov 4, 2024842.00p842.00p826.00p826.00p89,483
Nov 1, 2024830.00p833.20p826.76p832.00p72,694
Oct 31, 2024842.00p850.79p824.00p824.00p75,593
Oct 30, 2024825.00p865.00p820.60p842.00p246,702
Oct 29, 2024833.00p843.00p829.00p829.00p259,206
Oct 28, 2024848.00p848.00p836.00p839.00p231,071
Oct 25, 2024839.00p846.00p835.99p846.00p147,834
Oct 24, 2024835.00p841.00p835.00p838.00p166,403
Oct 23, 2024837.00p840.56p832.00p832.00p77,469
Oct 22, 2024844.00p854.50p834.10p841.00p228,379
Oct 21, 2024858.00p863.00p844.00p844.00p108,696
Oct 18, 2024857.00p867.00p857.00p865.00p77,404
Oct 17, 2024854.00p864.00p850.00p860.00p65,749
Oct 16, 2024844.68p858.21p848.46p852.00p126,958
Oct 15, 2024845.00p848.00p840.00p843.00p193,869
Oct 14, 2024840.00p846.00p835.00p843.00p481,334
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.