1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

852.00p+2.00 (+0.24%)18 Dec 2025, 17:15
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
Sep 12, 2025854.00p854.00p845.50p847.00p181,547
Sep 11, 2025846.00p853.00p845.00p850.00p95,340
Sep 10, 2025851.00p860.00p844.00p844.00p172,074
Sep 9, 2025856.00p862.00p848.78p850.00p68,526
Sep 8, 2025852.00p857.00p846.00p856.00p119,291
Sep 5, 2025848.00p853.00p845.00p852.00p91,812
Sep 4, 2025835.00p846.00p834.36p843.00p163,450
Sep 3, 2025840.00p842.88p830.00p836.00p117,650
Sep 2, 2025856.00p859.00p832.00p832.00p194,505
Sep 1, 2025851.00p860.00p851.00p854.00p173,460
Aug 29, 2025857.00p862.60p852.00p856.00p191,283
Aug 28, 2025859.00p864.00p853.66p858.00p358,985
Aug 27, 2025876.00p877.00p868.00p875.00p254,709
Aug 26, 2025879.00p886.00p871.60p876.00p198,187
Aug 22, 2025879.00p885.00p874.66p884.00p80,597
Aug 21, 2025876.00p881.00p874.00p876.00p30,795
Aug 20, 2025878.00p882.00p871.00p879.00p78,003
Aug 19, 2025877.00p882.00p877.00p882.00p97,068
Aug 18, 2025874.00p879.00p873.93p877.00p106,417
Aug 15, 2025882.00p882.00p875.00p875.00p78,947
Aug 14, 2025876.00p880.75p876.00p877.00p53,806
Aug 13, 2025875.00p886.00p875.00p877.00p120,584
Aug 12, 2025878.00p889.00p876.51p883.00p131,803
Aug 11, 2025877.00p879.92p875.73p876.00p62,907
Aug 8, 2025875.00p882.89p875.00p879.00p131,150
Aug 7, 2025877.00p883.00p873.00p881.00p319,154
Aug 6, 2025880.00p885.00p873.00p876.00p237,501
Aug 5, 2025879.00p885.00p873.45p879.00p109,493
Aug 4, 2025874.00p878.00p870.45p878.00p111,437
Aug 1, 2025876.00p882.00p869.90p873.00p129,484
Jul 31, 2025866.00p888.00p860.47p887.00p205,556
Jul 30, 2025865.00p868.00p858.00p858.00p178,566
Jul 29, 2025873.00p877.40p861.00p863.00p192,081
Jul 28, 2025887.00p896.00p872.00p872.00p74,332
Jul 25, 2025885.00p888.00p881.00p882.00p38,061
Jul 24, 2025888.00p890.80p881.14p887.00p1,082,899
Jul 23, 2025881.00p888.00p880.00p883.00p88,773
Jul 22, 2025883.00p888.00p879.88p881.00p271,147
Jul 21, 2025885.00p891.00p881.00p885.00p55,583
Jul 18, 2025885.00p889.90p879.57p889.00p161,999
Jul 17, 2025880.00p883.00p877.40p882.00p150,057
Jul 16, 2025870.00p916.00p868.49p872.00p160,312
Jul 15, 2025872.00p881.00p869.10p872.00p137,366
Jul 14, 2025868.00p871.00p861.40p871.00p283,812
Jul 11, 2025871.00p871.00p862.00p864.00p50,627
Jul 10, 2025868.00p872.00p860.63p871.00p64,868
Jul 9, 2025865.00p866.14p859.00p859.00p98,750
Jul 8, 2025859.00p862.00p855.00p860.00p147,650
Jul 7, 2025859.00p863.00p855.68p856.00p93,980
Jul 4, 2025857.00p858.00p855.00p857.00p65,937
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.597.89
Whitbread PLC2,591.315.98
Ocado Group PLC252.705.25
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81
Greencore Group PLC263.503.74

Fallers

CompanyPrice% Chg
B&M European Value Retail S.A.167.20-2.54
Savills PLC1,006.00-1.76
Hunting PLC365.50-1.75
Baltic Classifieds Group PLC198.20-1.64
United Utilities Group PLC1,185.00-1.50
Gsk PLC1,806.50-1.47