1. Share Prices

  2. Smithson Investment Trust PLC (SSON)

1,369.98p-22.02 (-1.58%)25 Apr 2024, 13:57
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
Apr 24, 20241408.00p1408.00p1388.00p1392.00p737,518
Apr 23, 20241390.00p1402.00p1382.00p1402.00p696,925
Apr 22, 20241388.00p1388.00p1366.25p1384.00p612,510
Apr 19, 20241366.00p1374.00p1357.80p1374.00p531,620
Apr 18, 20241380.00p1386.00p1362.72p1378.00p576,681
Apr 17, 20241372.00p1382.00p1366.00p1372.00p510,984
Apr 16, 20241380.00p1396.00p1366.00p1374.00p796,383
Apr 15, 20241400.00p1416.00p1394.00p1402.00p558,504
Apr 12, 20241418.00p1418.00p1394.00p1400.00p576,236
Apr 11, 20241414.00p1414.00p1396.72p1408.00p429,182
Apr 10, 20241406.00p1418.00p1394.52p1410.00p859,485
Apr 9, 20241412.00p1415.04p1402.00p1406.00p820,595
Apr 8, 20241414.00p1418.00p1403.84p1416.00p664,208
Apr 5, 20241398.00p1414.00p1392.00p1414.00p629,452
Apr 4, 20241404.00p1418.00p1400.00p1418.00p645,392
Apr 3, 20241404.00p1416.00p1400.32p1416.00p665,733
Apr 2, 20241430.00p1430.00p1404.00p1416.00p741,380
Mar 28, 20241406.00p1428.00p1405.06p1428.00p549,514
Mar 27, 20241403.00p1420.00p1398.33p1420.00p834,124
Mar 26, 20241400.00p1407.00p1396.04p1407.00p599,927
Mar 25, 20241399.00p1409.00p1396.04p1404.00p1,530,977
Mar 22, 20241399.00p1410.00p1390.10p1410.00p566,424
Mar 21, 20241393.00p1398.00p1381.00p1398.00p535,663
Mar 20, 20241380.00p1380.00p1365.00p1376.00p620,554
Mar 19, 20241370.00p1381.00p1363.00p1373.00p506,116
Mar 18, 20241372.00p1385.00p1369.00p1378.00p638,123
Mar 15, 20241384.00p1384.00p1369.70p1380.00p596,051
Mar 14, 20241386.00p1395.00p1368.00p1375.00p390,957
Mar 13, 20241395.00p1395.00p1377.18p1386.00p527,165
Mar 12, 20241376.00p1394.00p1376.00p1384.00p538,102
Mar 11, 20241368.00p1396.00p1365.03p1374.00p457,955
Mar 8, 20241377.00p1388.00p1377.00p1381.00p480,213
Mar 7, 20241382.00p1390.00p1378.00p1378.00p734,104
Mar 6, 20241387.00p1392.25p1375.00p1392.00p618,233
Mar 5, 20241380.00p1392.00p1372.00p1388.00p893,853
Mar 4, 20241390.00p1393.00p1373.60p1393.00p705,855
Mar 1, 20241388.00p1389.00p1369.00p1389.00p770,471
Feb 29, 20241375.00p1384.00p1368.00p1376.00p547,056
Feb 28, 20241370.00p1377.49p1358.00p1374.00p792,639
Feb 27, 20241390.00p1390.00p1369.00p1369.00p436,671
Feb 26, 20241386.00p1390.00p1369.69p1384.00p549,747
Feb 23, 20241387.00p1392.40p1365.00p1375.00p618,895
Feb 22, 20241369.00p1390.00p1369.00p1386.00p599,339
Feb 21, 20241372.00p1399.00p1364.00p1367.00p369,356
Feb 20, 20241385.00p1399.00p1371.00p1372.00p376,239
Feb 19, 20241388.00p1398.00p1380.00p1398.00p470,933
Feb 16, 20241406.00p1413.47p1385.00p1387.00p420,749
Feb 15, 20241400.00p1419.00p1394.00p1398.00p770,965
Feb 14, 20241415.00p1420.00p1396.00p1404.00p870,078
Feb 13, 20241381.00p1414.00p1381.00p1399.00p654,379
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,495.5613.18
Inchcape PLC786.509.39
Barclays PLC202.215.79
Unilever PLC4,068.005.31
Astrazeneca PLC11,906.004.88
Puretech Health PLC220.503.76

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.00-13.29
Trainline PLC308.00-10.20
Wh Smith PLC1,173.00-6.76
Legal & General Group PLC233.20-6.19
Indivior PLC1,434.00-5.28
Bae Systems PLC1,295.50-4.99