1,408.00p+6.00 (+0.43%)01 Nov 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smithson Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 1, 20241410.00p1412.00p1394.39p1408.00p489,868
Oct 31, 20241408.00p1411.46p1398.00p1402.00p228,873
Oct 30, 20241414.00p1430.08p1402.00p1408.00p543,344
Oct 29, 20241422.00p1430.30p1412.00p1412.00p550,184
Oct 28, 20241420.00p1438.00p1420.00p1434.00p493,094
Oct 25, 20241410.00p1434.00p1410.00p1430.00p415,561
Oct 24, 20241414.00p1424.00p1412.00p1420.00p339,522
Oct 23, 20241416.00p1428.00p1412.00p1414.00p429,491
Oct 22, 20241420.00p1426.00p1414.44p1418.00p486,969
Oct 21, 20241436.00p1438.00p1422.00p1422.00p478,762
Oct 18, 20241424.00p1436.00p1421.53p1436.00p314,337
Oct 17, 20241424.00p1432.00p1423.70p1426.00p360,028
Oct 16, 20241428.95p1430.00p1424.00p1426.00p426,151
Oct 15, 20241428.00p1432.00p1421.65p1428.00p766,358
Oct 14, 20241428.00p1429.40p1416.00p1428.00p344,140
Oct 11, 20241420.00p1428.00p1418.00p1420.00p375,982
Oct 10, 20241426.00p1434.00p1420.00p1420.00p329,191
Oct 9, 20241422.00p1434.00p1422.00p1430.00p335,557
Oct 8, 20241422.00p1440.00p1420.50p1424.00p342,943
Oct 7, 20241438.00p1444.00p1426.00p1436.00p311,728
Oct 4, 20241430.00p1448.00p1427.81p1438.00p695,640
Oct 3, 20241434.00p1446.00p1425.25p1434.00p564,591
Oct 2, 20241448.00p1448.00p1421.50p1430.00p329,726
Oct 1, 20241436.00p1456.00p1424.00p1428.00p1,136,770
Sep 30, 20241446.00p1446.00p1429.68p1442.00p366,800
Sep 27, 20241412.00p1450.00p1410.00p1448.00p498,638
Sep 26, 20241400.00p1424.00p1400.00p1412.00p335,994
Sep 25, 20241400.00p1410.00p1395.12p1396.00p738,838
Sep 24, 20241410.00p1425.68p1402.00p1404.00p347,487
Sep 23, 20241416.00p1422.00p1408.00p1408.00p368,642
Sep 20, 20241412.00p1424.00p1412.00p1416.00p692,372
Sep 19, 20241428.00p1434.48p1420.88p1432.00p400,303
Sep 18, 20241416.00p1421.92p1412.00p1418.00p418,795
Sep 17, 20241428.00p1428.00p1414.00p1426.00p499,001
Sep 16, 20241426.00p1440.00p1414.00p1416.00p247,807
Sep 13, 20241416.00p1436.89p1415.67p1436.00p309,860
Sep 12, 20241434.00p1434.00p1416.00p1416.00p363,418
Sep 11, 20241430.00p1430.00p1410.00p1414.00p292,708
Sep 10, 20241426.00p1432.00p1420.04p1424.00p307,210
Sep 9, 20241424.00p1430.42p1416.00p1420.00p511,083
Sep 6, 20241414.00p1432.00p1414.00p1416.00p297,236
Sep 5, 20241428.00p1436.00p1414.50p1428.00p352,492
Sep 4, 20241424.00p1436.00p1410.44p1432.00p335,601
Sep 3, 20241466.00p1468.00p1440.00p1440.00p382,878
Sep 2, 20241470.00p1470.00p1452.00p1454.00p359,620
Aug 30, 20241468.00p1472.00p1454.00p1468.00p373,206
Aug 29, 20241448.00p1470.00p1442.00p1470.00p314,893
Aug 28, 20241468.00p1468.00p1450.00p1450.00p314,559
Aug 27, 20241462.00p1470.00p1454.00p1458.00p406,110
Aug 23, 20241466.00p1468.00p1456.00p1466.00p237,586
Showing 1 to 50 of 253