Shares Magazine
796.00p+11.00 (+1.40%)02 May 2025, 16:35
Henderson Smaller Companies Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 786.00p | 797.00p | 785.54p | 796.00p | 90,990 |
| May 1, 2025 | 765.00p | 785.56p | 760.00p | 785.00p | 456,974 |
| Apr 30, 2025 | 755.00p | 765.00p | 748.36p | 761.00p | 389,507 |
| Apr 29, 2025 | 760.00p | 760.65p | 748.27p | 755.00p | 843,994 |
| Apr 28, 2025 | 745.00p | 758.72p | 742.50p | 754.00p | 101,330 |
| Apr 25, 2025 | 750.00p | 753.00p | 740.00p | 747.00p | 102,390 |
| Apr 24, 2025 | 739.00p | 754.00p | 739.00p | 747.00p | 24,663 |
| Apr 23, 2025 | 745.00p | 754.00p | 741.00p | 745.00p | 189,493 |
| Apr 22, 2025 | 739.00p | 739.00p | 720.00p | 733.00p | 100,917 |
| Apr 17, 2025 | 731.00p | 738.00p | 724.39p | 736.00p | 305,894 |
| Apr 16, 2025 | 729.00p | 736.00p | 721.00p | 735.00p | 418,447 |
| Apr 15, 2025 | 721.00p | 736.00p | 716.00p | 733.00p | 159,434 |
| Apr 14, 2025 | 696.00p | 721.00p | 696.00p | 721.00p | 110,763 |
| Apr 11, 2025 | 692.00p | 698.05p | 684.00p | 696.00p | 84,437 |
| Apr 10, 2025 | 713.00p | 727.00p | 694.00p | 694.00p | 103,977 |
| Apr 9, 2025 | 688.00p | 688.00p | 671.00p | 674.00p | 94,090 |
| Apr 8, 2025 | 682.00p | 702.96p | 678.00p | 695.00p | 428,153 |
| Apr 7, 2025 | 684.00p | 702.00p | 638.75p | 677.00p | 333,801 |
| Apr 4, 2025 | 740.00p | 742.95p | 691.33p | 697.00p | 393,238 |
| Apr 3, 2025 | 748.00p | 756.00p | 740.60p | 743.00p | 140,843 |
| Apr 2, 2025 | 757.00p | 764.00p | 751.00p | 759.00p | 110,991 |
| Apr 1, 2025 | 760.00p | 766.00p | 756.99p | 763.00p | 145,213 |
| Mar 31, 2025 | 765.00p | 774.00p | 754.00p | 758.00p | 156,657 |
| Mar 28, 2025 | 780.00p | 783.00p | 773.11p | 774.00p | 144,965 |
| Mar 27, 2025 | 778.00p | 785.00p | 776.44p | 779.00p | 258,463 |
| Mar 26, 2025 | 789.00p | 789.00p | 778.99p | 781.00p | 190,674 |
| Mar 25, 2025 | 777.00p | 784.00p | 774.63p | 777.00p | 424,673 |
| Mar 24, 2025 | 782.00p | 785.46p | 772.00p | 776.00p | 223,014 |
| Mar 21, 2025 | 785.00p | 792.00p | 774.89p | 778.00p | 279,075 |
| Mar 20, 2025 | 784.00p | 793.52p | 784.00p | 786.00p | 189,434 |
| Mar 19, 2025 | 784.00p | 791.00p | 782.66p | 789.00p | 77,282 |
| Mar 18, 2025 | 784.00p | 792.00p | 780.43p | 789.00p | 72,016 |
| Mar 17, 2025 | 780.00p | 783.00p | 780.00p | 782.00p | 63,565 |
| Mar 14, 2025 | 772.00p | 784.00p | 768.30p | 783.00p | 62,278 |
| Mar 13, 2025 | 770.00p | 778.00p | 766.00p | 772.00p | 128,072 |
| Mar 12, 2025 | 769.00p | 782.00p | 768.00p | 780.00p | 65,316 |
| Mar 11, 2025 | 778.00p | 783.00p | 770.00p | 773.00p | 223,851 |
| Mar 10, 2025 | 781.00p | 787.00p | 774.75p | 777.00p | 103,248 |
| Mar 7, 2025 | 782.00p | 790.00p | 776.48p | 790.00p | 99,181 |
| Mar 6, 2025 | 781.00p | 786.00p | 778.00p | 785.00p | 75,352 |
| Mar 5, 2025 | 781.00p | 790.00p | 776.80p | 784.00p | 80,211 |
| Mar 4, 2025 | 794.00p | 794.00p | 774.00p | 777.00p | 203,101 |
| Mar 3, 2025 | 797.00p | 800.00p | 791.75p | 797.00p | 157,919 |
| Feb 28, 2025 | 795.00p | 797.00p | 790.00p | 790.00p | 126,741 |
| Feb 27, 2025 | 805.00p | 810.00p | 793.61p | 797.00p | 90,260 |
| Feb 26, 2025 | 800.00p | 814.00p | 800.00p | 814.00p | 122,594 |
| Feb 25, 2025 | 804.00p | 809.00p | 798.72p | 802.00p | 199,153 |
| Feb 24, 2025 | 808.00p | 810.25p | 795.00p | 803.00p | 486,761 |
| Feb 21, 2025 | 810.00p | 814.00p | 807.00p | 808.00p | 96,181 |
| Feb 20, 2025 | 811.00p | 814.00p | 806.24p | 809.00p | 282,427 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.