Shares Magazine
1,436.00p-14.00 (-0.97%)28 Mar 2025, 16:38
Smithson Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1446.00p | 1451.53p | 1434.00p | 1436.00p | 355,499 |
| Mar 27, 2025 | 1452.00p | 1467.61p | 1444.40p | 1450.00p | 537,667 |
| Mar 26, 2025 | 1470.00p | 1472.00p | 1460.00p | 1464.00p | 332,508 |
| Mar 25, 2025 | 1470.00p | 1471.44p | 1452.80p | 1468.00p | 354,237 |
| Mar 24, 2025 | 1450.00p | 1464.00p | 1442.00p | 1456.00p | 315,422 |
| Mar 21, 2025 | 1452.00p | 1471.60p | 1440.00p | 1440.00p | 1,132,360 |
| Mar 20, 2025 | 1466.00p | 1472.00p | 1460.00p | 1470.00p | 1,025,699 |
| Mar 19, 2025 | 1460.00p | 1472.00p | 1459.15p | 1466.00p | 752,863 |
| Mar 18, 2025 | 1460.00p | 1474.00p | 1457.47p | 1462.00p | 261,742 |
| Mar 17, 2025 | 1450.00p | 1470.00p | 1442.85p | 1468.00p | 580,965 |
| Mar 14, 2025 | 1440.00p | 1460.00p | 1433.08p | 1454.00p | 222,368 |
| Mar 13, 2025 | 1448.00p | 1455.77p | 1434.00p | 1434.00p | 272,159 |
| Mar 12, 2025 | 1458.00p | 1472.00p | 1446.00p | 1452.00p | 368,364 |
| Mar 11, 2025 | 1486.00p | 1500.00p | 1454.00p | 1454.00p | 380,192 |
| Mar 10, 2025 | 1500.00p | 1518.00p | 1482.00p | 1484.00p | 507,408 |
| Mar 7, 2025 | 1500.00p | 1508.00p | 1494.00p | 1504.00p | 328,028 |
| Mar 6, 2025 | 1518.00p | 1524.00p | 1510.00p | 1516.00p | 332,329 |
| Mar 5, 2025 | 1526.00p | 1528.40p | 1516.00p | 1516.00p | 303,989 |
| Mar 4, 2025 | 1540.00p | 1542.00p | 1506.00p | 1508.00p | 436,783 |
| Mar 3, 2025 | 1550.00p | 1557.16p | 1542.00p | 1548.00p | 340,008 |
| Feb 28, 2025 | 1536.00p | 1548.00p | 1533.89p | 1546.00p | 327,028 |
| Feb 27, 2025 | 1550.00p | 1554.00p | 1540.00p | 1552.00p | 217,292 |
| Feb 26, 2025 | 1536.00p | 1558.00p | 1536.00p | 1552.00p | 252,736 |
| Feb 25, 2025 | 1556.00p | 1556.62p | 1536.00p | 1540.00p | 503,905 |
| Feb 24, 2025 | 1562.00p | 1562.00p | 1540.00p | 1544.00p | 327,573 |
| Feb 21, 2025 | 1546.00p | 1570.24p | 1546.00p | 1560.00p | 215,788 |
| Feb 20, 2025 | 1546.00p | 1562.00p | 1542.00p | 1556.00p | 332,956 |
| Feb 19, 2025 | 1568.00p | 1568.00p | 1544.00p | 1550.00p | 321,606 |
| Feb 18, 2025 | 1564.00p | 1575.04p | 1559.31p | 1568.00p | 218,209 |
| Feb 17, 2025 | 1552.00p | 1568.00p | 1552.00p | 1566.00p | 274,741 |
| Feb 14, 2025 | 1550.00p | 1564.25p | 1546.96p | 1562.00p | 348,736 |
| Feb 13, 2025 | 1542.00p | 1552.51p | 1536.00p | 1552.00p | 310,253 |
| Feb 12, 2025 | 1546.00p | 1552.00p | 1530.75p | 1532.00p | 479,866 |
| Feb 11, 2025 | 1542.00p | 1545.14p | 1532.00p | 1540.00p | 300,502 |
| Feb 10, 2025 | 1540.40p | 1550.00p | 1534.00p | 1542.00p | 312,451 |
| Feb 7, 2025 | 1542.00p | 1551.19p | 1524.00p | 1528.00p | 337,922 |
| Feb 6, 2025 | 1534.00p | 1552.39p | 1534.00p | 1546.00p | 196,986 |
| Feb 5, 2025 | 1526.00p | 1538.00p | 1526.00p | 1536.00p | 323,679 |
| Feb 4, 2025 | 1548.00p | 1548.00p | 1526.00p | 1540.00p | 313,553 |
| Feb 3, 2025 | 1540.00p | 1544.00p | 1525.07p | 1542.00p | 400,495 |
| Jan 31, 2025 | 1554.00p | 1562.00p | 1545.77p | 1560.00p | 265,257 |
| Jan 30, 2025 | 1536.00p | 1552.00p | 1536.00p | 1550.00p | 322,612 |
| Jan 29, 2025 | 1530.00p | 1542.92p | 1530.00p | 1532.00p | 246,528 |
| Jan 28, 2025 | 1520.00p | 1534.00p | 1502.00p | 1530.00p | 422,963 |
| Jan 27, 2025 | 1514.00p | 1516.80p | 1476.00p | 1516.00p | 430,500 |
| Jan 24, 2025 | 1518.00p | 1526.00p | 1516.20p | 1524.00p | 302,979 |
| Jan 23, 2025 | 1510.00p | 1524.00p | 1510.00p | 1520.00p | 356,143 |
| Jan 22, 2025 | 1498.00p | 1524.00p | 1498.00p | 1518.00p | 1,110,058 |
| Jan 21, 2025 | 1496.00p | 1502.00p | 1480.00p | 1498.00p | 866,493 |
| Jan 20, 2025 | 1508.00p | 1508.00p | 1488.00p | 1500.00p | 427,766 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.