1. Share Prices

  2. Smithson Investment Trust PLC (SSON)

1,406.00p-2.00 (-0.14%)04 Nov 2024, 16:35
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

 
     
Download
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
123456
Showing 1 to 50 of 252

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC861.006.03
Puretech Health PLC160.002.96
Smith (Ds) PLC552.502.50
Future PLC903.002.50
Me Group International PLC223.002.29
Alpha Group International PLC2,229.592.27

Fallers

CompanyPrice% Chg
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Wood Group (John) PLC123.60-2.68
Close Brothers Group PLC225.80-2.67
Qinetiq Group PLC451.80-2.42
Raspberry Pi Holdings PLC336.01-2.32