1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

810.00p+0.00 (+0.00%)19 Nov 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
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
Oct 11, 2024843.00p846.00p832.07p844.00p494,445
Oct 10, 2024855.00p857.85p841.00p841.00p173,529
Oct 9, 2024850.00p858.00p848.02p852.00p232,506
Oct 8, 2024857.00p864.75p845.00p846.00p128,066
Oct 7, 2024853.00p865.84p852.26p861.00p157,265
Oct 4, 2024859.00p865.00p855.00p861.00p145,598
Oct 3, 2024861.00p865.00p855.00p855.00p59,009
Oct 2, 2024870.00p875.00p858.00p858.00p212,697
Oct 1, 2024880.00p883.00p872.00p874.00p66,985
Sep 30, 2024885.00p885.00p876.58p880.00p86,082
Sep 27, 2024869.00p887.00p867.00p887.00p79,809
Sep 26, 2024860.00p873.00p860.00p867.00p159,741
Sep 25, 2024862.00p869.00p857.35p862.00p149,774
Sep 24, 2024866.00p871.00p863.00p866.00p101,524
Sep 23, 2024869.00p870.00p862.18p868.00p156,919
Sep 20, 2024858.00p869.00p858.00p867.00p157,196
Sep 19, 2024868.00p872.00p865.00p871.00p98,846
Sep 18, 2024867.00p870.56p861.80p864.00p79,023
Sep 17, 2024868.00p875.00p863.61p870.00p81,897
Sep 16, 2024861.00p871.00p856.00p871.00p80,807
Sep 13, 2024855.00p865.00p849.43p865.00p80,704
Sep 12, 2024854.00p858.45p849.00p852.00p83,111
Sep 11, 2024850.00p858.16p845.60p846.00p55,637
Sep 10, 2024852.00p861.00p849.00p853.00p41,196
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bodycote PLC621.008.00
Vesuvius PLC399.007.98
Petershill Partners PLC256.006.22
Hochschild Mining PLC225.504.16
Crest Nicholson Holdings PLC153.304.00
The Renewables Infrastructure Group Limited92.903.80

Fallers

CompanyPrice% Chg
Diploma PLC4,174.00-7.98
Burberry Group PLC859.40-5.06
Big Yellow Group PLC1,098.00-4.85
Ceres Power Holdings PLC168.00-3.50
Close Brothers Group PLC199.20-3.49
Aston Martin Lagonda Global Holdings PLC106.40-3.36