1. Share Prices

  2. Smithson Investment Trust PLC (SSON)

1,568.00p-4.00 (-0.25%)12 Dec 2025, 16:45
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
Dec 11, 20251560.00p1572.00p1556.00p1572.00p305,041
Dec 10, 20251576.00p1596.00p1556.00p1566.00p417,720
Dec 9, 20251576.00p1588.00p1572.80p1580.00p182,248
Dec 8, 20251574.00p1598.00p1572.00p1586.00p312,988
Dec 5, 20251590.00p1608.00p1578.00p1596.00p215,888
Dec 4, 20251572.00p1596.00p1572.00p1592.00p312,940
Dec 3, 20251574.00p1592.00p1574.00p1580.00p338,994
Dec 2, 20251570.00p1590.00p1570.00p1586.00p318,065
Dec 1, 20251580.00p1590.00p1572.00p1584.00p353,361
Nov 28, 20251580.00p1598.00p1580.00p1594.00p328,038
Nov 27, 20251596.00p1602.00p1582.00p1582.00p1,064,467
Nov 26, 20251586.00p1600.00p1584.00p1598.00p266,110
Nov 25, 20251560.00p1584.00p1560.00p1584.00p301,073
Nov 24, 20251558.00p1582.00p1558.00p1572.00p448,556
Nov 21, 20251554.00p1568.00p1542.06p1560.00p600,391
Nov 20, 20251540.00p1584.00p1540.00p1566.00p754,064
Nov 19, 20251544.00p1558.00p1535.97p1540.00p2,699,299
Nov 18, 20251558.00p1558.00p1534.00p1536.00p846,984
Nov 17, 20251582.00p1594.00p1572.00p1572.00p397,672
Nov 14, 20251606.00p1610.00p1572.21p1588.00p495,143
Nov 13, 20251630.00p1638.96p1610.00p1610.00p930,468
Nov 12, 20251604.00p1644.00p1604.00p1636.00p3,930,428
Nov 11, 20251522.00p1532.61p1514.00p1528.00p443,170
Nov 10, 20251512.00p1528.00p1510.00p1512.00p269,608
Nov 7, 20251534.00p1534.00p1498.00p1498.00p625,903
Nov 6, 20251550.00p1552.00p1528.00p1528.00p418,326
Nov 5, 20251526.00p1548.31p1526.00p1546.00p496,429
Nov 4, 20251544.00p1546.00p1526.73p1542.00p458,130
Nov 3, 20251550.00p1554.00p1536.36p1542.00p443,623
Oct 31, 20251550.00p1554.00p1542.94p1546.00p485,187
Oct 30, 20251544.00p1550.00p1535.39p1548.00p716,397
Oct 29, 20251566.00p1566.00p1542.34p1544.00p392,016
Oct 28, 20251554.00p1563.52p1544.00p1560.00p287,463
Oct 27, 20251554.00p1562.00p1544.94p1556.00p362,940
Oct 24, 20251544.00p1552.00p1536.08p1550.00p272,014
Oct 23, 20251540.00p1552.00p1532.00p1536.00p514,073
Oct 22, 20251534.00p1546.00p1522.00p1544.00p491,098
Oct 21, 20251514.00p1532.02p1514.00p1532.00p385,076
Oct 20, 20251518.00p1518.00p1505.57p1514.00p392,744
Oct 17, 20251498.00p1514.00p1484.00p1508.00p324,028
Oct 16, 20251506.00p1522.00p1504.00p1520.00p327,550
Oct 15, 20251528.00p1528.00p1510.04p1514.00p291,985
Oct 14, 20251510.00p1518.00p1500.50p1510.00p369,813
Oct 13, 20251508.00p1530.00p1508.00p1524.00p1,997,801
Oct 10, 20251540.00p1548.00p1512.00p1512.00p354,742
Oct 9, 20251548.00p1560.00p1542.00p1542.00p664,354
Oct 8, 20251546.00p1556.00p1546.00p1554.00p386,560
Oct 7, 20251542.00p1562.00p1542.00p1546.00p306,792
Oct 6, 20251546.00p1564.00p1544.11p1546.00p337,279
Oct 3, 20251544.00p1552.00p1538.08p1550.00p372,537
123456
Showing 1 to 50 of 254

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04