1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

786.00p+1.00 (+0.13%)24 Apr 2024, 17:30
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
Apr 23, 2024777.00p785.00p762.72p785.00p134,268
Apr 22, 2024770.00p779.00p762.98p775.00p86,696
Apr 19, 2024752.00p767.38p752.00p760.00p76,005
Apr 18, 2024759.00p779.00p759.00p764.00p57,717
Apr 17, 2024762.00p766.85p758.00p758.00p105,724
Apr 16, 2024771.00p774.49p762.00p762.00p142,340
Apr 15, 2024777.00p790.00p776.00p782.00p317,391
Apr 12, 2024787.00p787.00p780.00p780.00p138,923
Apr 11, 2024781.00p785.00p770.00p776.00p84,023
Apr 10, 2024779.00p783.34p774.96p777.00p174,296
Apr 9, 2024770.00p780.00p768.26p773.00p293,262
Apr 8, 2024766.00p774.45p761.77p772.00p237,457
Apr 5, 2024763.00p767.09p758.77p766.00p70,897
Apr 4, 2024764.00p770.00p760.00p770.00p113,526
Apr 3, 2024759.00p773.00p759.00p763.00p141,745
Apr 2, 2024771.00p780.00p763.00p763.00p141,315
Mar 28, 2024767.00p772.00p757.00p769.00p263,730
Mar 27, 2024760.00p771.00p755.12p764.00p172,210
Mar 26, 2024761.00p780.00p754.63p763.00p123,740
Mar 25, 2024761.00p775.00p754.35p757.00p148,954
Mar 22, 2024769.00p779.00p756.38p763.00p84,200
Mar 21, 2024770.00p770.00p757.00p765.00p233,697
Mar 20, 2024763.00p774.75p753.07p758.00p88,384
Mar 19, 2024763.00p783.00p755.00p761.00p327,922
Mar 18, 2024780.00p790.00p765.00p768.00p133,726
Mar 15, 2024775.00p799.00p774.00p783.00p147,780
Mar 14, 2024789.00p797.47p776.82p778.00p84,709
Mar 13, 2024785.00p794.68p779.00p790.00p123,185
Mar 12, 2024785.00p785.80p780.00p780.00p82,175
Mar 11, 2024775.00p788.32p775.00p780.00p132,509
Mar 8, 2024784.00p793.00p780.00p790.00p111,670
Mar 7, 2024782.00p790.58p774.80p785.00p96,428
Mar 6, 2024762.00p782.00p762.00p781.00p79,575
Mar 5, 2024770.00p773.85p769.05p770.00p58,148
Mar 4, 2024773.00p775.86p766.00p768.00p77,631
Mar 1, 2024762.00p777.00p762.00p771.00p83,411
Feb 29, 2024764.00p772.00p762.23p763.00p89,809
Feb 28, 2024770.00p774.06p760.84p763.00p149,876
Feb 27, 2024775.00p787.00p770.50p773.00p74,995
Feb 26, 2024776.00p783.72p771.63p778.00p86,502
Feb 23, 2024781.00p787.00p777.00p777.00p57,471
Feb 22, 2024789.00p791.70p772.73p784.00p187,217
Feb 21, 2024786.00p790.29p780.00p780.00p51,833
Feb 20, 2024790.00p800.00p780.00p790.00p80,570
Feb 19, 2024781.00p799.00p781.00p796.00p67,224
Feb 16, 2024790.00p797.00p787.83p792.00p64,386
Feb 15, 2024780.00p789.00p776.50p789.00p92,795
Feb 14, 2024766.00p777.00p762.00p777.00p203,073
Feb 13, 2024770.00p781.00p762.00p764.00p87,915
Feb 12, 2024774.00p782.00p766.83p774.00p76,258
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Mitie Group PLC116.00-3.33
Workspace Group PLC481.00-3.32