Shares Magazine
841.00p-4.00 (-0.47%)30 May 2025, 16:35
Henderson Smaller Companies Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 808.00p | 811.33p | 806.00p | 811.00p | 311,676 |
| Feb 18, 2025 | 811.00p | 815.75p | 808.00p | 812.00p | 231,272 |
| Feb 17, 2025 | 811.00p | 815.00p | 811.00p | 811.00p | 182,114 |
| Feb 14, 2025 | 814.00p | 817.00p | 807.07p | 812.00p | 172,894 |
| Feb 13, 2025 | 808.00p | 814.00p | 804.67p | 811.00p | 210,824 |
| Feb 12, 2025 | 802.00p | 815.00p | 802.00p | 806.00p | 240,791 |
| Feb 11, 2025 | 813.00p | 815.00p | 803.00p | 813.00p | 308,809 |
| Feb 10, 2025 | 806.19p | 815.00p | 804.40p | 810.00p | 161,326 |
| Feb 7, 2025 | 810.00p | 814.36p | 803.90p | 804.00p | 126,294 |
| Feb 6, 2025 | 803.00p | 817.00p | 803.00p | 814.00p | 92,919 |
| Feb 5, 2025 | 806.00p | 813.00p | 806.00p | 809.00p | 96,615 |
| Feb 4, 2025 | 810.00p | 815.27p | 802.54p | 806.00p | 91,322 |
| Feb 3, 2025 | 815.00p | 817.67p | 801.31p | 815.00p | 163,469 |
| Jan 31, 2025 | 817.00p | 825.00p | 813.96p | 822.00p | 278,857 |
| Jan 30, 2025 | 816.00p | 817.00p | 806.10p | 817.00p | 58,374 |
| Jan 29, 2025 | 805.00p | 817.00p | 804.00p | 810.00p | 66,603 |
| Jan 28, 2025 | 798.00p | 812.00p | 793.49p | 809.00p | 213,294 |
| Jan 27, 2025 | 797.00p | 801.00p | 791.00p | 796.00p | 99,229 |
| Jan 24, 2025 | 803.00p | 806.00p | 797.63p | 803.00p | 235,592 |
| Jan 23, 2025 | 798.00p | 805.00p | 795.85p | 802.00p | 116,089 |
| Jan 22, 2025 | 798.00p | 808.00p | 795.61p | 802.00p | 181,779 |
| Jan 21, 2025 | 798.00p | 804.00p | 792.00p | 800.00p | 173,150 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.