Henderson Smaller Companies Inv Trust (HSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Smaller Companies Inv Trust

Date Open High Low Close* Volume
24/12/2025 857.00p 863.00p 856.55p 857.00p 17196
23/12/2025 850.00p 862.00p 850.00p 858.00p 123090
22/12/2025 852.00p 861.00p 852.00p 853.00p 136551
19/12/2025 856.00p 856.00p 851.00p 852.00p 194138
18/12/2025 852.00p 855.00p 848.00p 852.00p 738809
17/12/2025 851.00p 855.00p 846.38p 850.00p 1460262
16/12/2025 842.00p 850.00p 842.00p 845.00p 91604
15/12/2025 844.00p 849.00p 837.00p 849.00p 95101
12/12/2025 841.00p 851.00p 838.00p 844.00p 151701
11/12/2025 844.00p 844.00p 837.00p 837.00p 70926
10/12/2025 838.00p 846.00p 838.00p 838.00p 110158
09/12/2025 839.00p 847.00p 839.00p 841.00p 295903
08/12/2025 849.00p 854.00p 837.00p 839.00p 530106
05/12/2025 851.00p 854.00p 846.00p 848.00p 118685
04/12/2025 848.00p 853.00p 844.50p 846.00p 134806
03/12/2025 846.00p 854.00p 842.00p 846.00p 182648
02/12/2025 845.00p 852.00p 843.70p 844.00p 439167
01/12/2025 850.00p 857.00p 844.70p 847.00p 276971
28/11/2025 858.00p 858.00p 851.30p 858.00p 56043
27/11/2025 842.00p 853.00p 839.52p 849.00p 77478
26/11/2025 834.00p 842.00p 827.08p 842.00p 398010
25/11/2025 817.00p 835.00p 813.00p 835.00p 294143
24/11/2025 821.00p 829.00p 810.50p 821.00p 334123
21/11/2025 811.00p 820.00p 811.00p 820.00p 135387
20/11/2025 823.00p 825.00p 819.00p 822.00p 162410
19/11/2025 819.00p 826.00p 813.66p 820.00p 488740
18/11/2025 813.00p 823.00p 813.00p 818.00p 413977
17/11/2025 838.00p 838.00p 825.00p 828.00p 207328
14/11/2025 836.00p 836.75p 822.65p 832.00p 204645
13/11/2025 842.00p 853.00p 837.00p 837.00p 141477
12/11/2025 843.00p 852.00p 839.12p 846.00p 137265
11/11/2025 840.00p 846.00p 835.50p 841.00p 94206
10/11/2025 846.00p 846.00p 831.08p 834.00p 110165
07/11/2025 837.00p 850.00p 826.00p 833.00p 137231
06/11/2025 844.00p 856.00p 840.00p 842.00p 179881
05/11/2025 842.00p 851.00p 840.50p 850.00p 220426
04/11/2025 846.00p 855.00p 840.55p 845.00p 194710
03/11/2025 857.00p 868.00p 850.00p 850.00p 210462
31/10/2025 855.00p 862.00p 851.00p 856.00p 265919
30/10/2025 861.00p 863.00p 851.00p 857.00p 221772
29/10/2025 875.00p 875.00p 863.00p 863.00p 154036
28/10/2025 877.00p 881.00p 872.00p 875.00p 93300
27/10/2025 884.00p 884.17p 874.79p 878.00p 110451
24/10/2025 881.00p 884.00p 876.00p 884.00p 136043
23/10/2025 870.00p 880.00p 869.08p 878.00p 943494
22/10/2025 859.00p 875.00p 852.00p 867.00p 204180
21/10/2025 849.00p 857.00p 849.00p 857.00p 127108
20/10/2025 850.00p 858.00p 850.00p 854.00p 126404
17/10/2025 859.00p 860.00p 845.20p 854.00p 204612
16/10/2025 866.00p 871.00p 861.00p 863.00p 132852
15/10/2025 871.00p 876.00p 863.00p 872.00p 228713
14/10/2025 863.00p 870.00p 859.00p 870.00p 248241
13/10/2025 861.00p 875.00p 861.00p 870.00p 211136
10/10/2025 874.00p 883.00p 861.00p 861.00p 229132
09/10/2025 883.00p 883.00p 872.00p 874.00p 1682966
08/10/2025 872.00p 882.00p 871.00p 874.00p 99620
07/10/2025 876.00p 884.00p 873.00p 873.00p 130509
06/10/2025 875.00p 883.00p 874.99p 876.00p 80574
03/10/2025 865.00p 883.00p 865.00p 880.00p 248263
02/10/2025 866.00p 872.00p 861.80p 872.00p 783255
01/10/2025 865.00p 867.00p 857.30p 865.00p 153608
30/09/2025 857.00p 868.00p 853.90p 867.00p 96527
29/09/2025 850.00p 856.00p 850.00p 856.00p 126805
26/09/2025 847.00p 853.00p 845.00p 850.00p 214840
25/09/2025 850.00p 858.00p 842.00p 842.00p 234217
24/09/2025 863.00p 863.00p 852.59p 853.00p 187721
23/09/2025 856.00p 862.28p 852.50p 858.00p 84920
22/09/2025 851.00p 856.22p 849.35p 855.00p 172642
19/09/2025 858.00p 864.35p 850.00p 850.00p 333627
18/09/2025 854.00p 866.00p 854.00p 864.00p 703678
17/09/2025 851.00p 862.00p 850.28p 856.00p 177321
16/09/2025 848.00p 856.00p 848.00p 850.00p 126176
15/09/2025 848.00p 857.00p 845.94p 856.00p 304877
12/09/2025 854.00p 854.00p 845.50p 847.00p 181547
11/09/2025 851.00p 851.00p 844.00p 850.00p 95339
10/09/2025 851.00p 860.00p 844.00p 844.00p 172074
09/09/2025 856.00p 862.00p 848.78p 850.00p 68527
08/09/2025 852.00p 857.00p 846.00p 856.00p 119291
05/09/2025 848.00p 853.00p 845.00p 852.00p 91812
04/09/2025 835.00p 846.00p 834.36p 843.00p 163450
03/09/2025 840.00p 842.88p 830.00p 836.00p 117650
02/09/2025 856.00p 859.00p 834.00p 832.00p 194504
01/09/2025 851.00p 860.00p 851.00p 854.00p 173461
29/08/2025 857.00p 862.60p 852.00p 856.00p 191283
28/08/2025 859.00p 864.00p 853.66p 858.00p 358985
27/08/2025 876.00p 877.00p 868.00p 875.00p 254708
26/08/2025 879.00p 886.00p 871.60p 876.00p 198187
22/08/2025 879.00p 885.00p 874.66p 884.00p 80596
21/08/2025 876.00p 881.00p 874.00p 876.00p 30795
20/08/2025 878.00p 882.00p 871.00p 879.00p 78003
19/08/2025 877.00p 882.00p 877.00p 882.00p 97068
18/08/2025 874.00p 879.00p 873.93p 877.00p 106417
15/08/2025 882.00p 882.00p 875.00p 875.00p 78947
14/08/2025 876.00p 880.75p 876.00p 877.00p 53805
13/08/2025 875.00p 886.00p 875.00p 877.00p 120584
12/08/2025 878.00p 889.00p 876.51p 883.00p 131803
11/08/2025 877.00p 879.92p 875.73p 876.00p 62908
08/08/2025 875.00p 882.89p 875.00p 879.00p 131150
07/08/2025 877.00p 883.00p 873.00p 881.00p 319155
06/08/2025 880.00p 885.00p 873.00p 876.00p 237502
05/08/2025 879.00p 885.00p 873.45p 879.00p 109494
04/08/2025 874.00p 878.00p 870.45p 878.00p 111438
01/08/2025 876.00p 882.00p 869.90p 873.00p 129484
31/07/2025 866.00p 888.00p 860.47p 887.00p 204820
30/07/2025 865.00p 868.00p 858.00p 858.00p 178566
29/07/2025 873.00p 877.40p 861.00p 863.00p 192081
28/07/2025 887.00p 896.00p 872.00p 872.00p 74332
25/07/2025 885.00p 888.00p 881.00p 882.00p 38062
24/07/2025 888.00p 890.80p 881.14p 887.00p 1082899
23/07/2025 881.00p 888.00p 880.00p 883.00p 88772
22/07/2025 883.00p 888.00p 879.88p 881.00p 271147
21/07/2025 885.00p 891.00p 881.00p 885.00p 55582
18/07/2025 885.00p 889.90p 879.57p 889.00p 161999
17/07/2025 880.00p 883.00p 877.40p 882.00p 150057
16/07/2025 870.00p 916.00p 868.49p 872.00p 160313
15/07/2025 872.00p 881.00p 869.10p 872.00p 137366
14/07/2025 868.00p 871.00p 861.40p 871.00p 283812
11/07/2025 871.00p 871.00p 862.00p 864.00p 50627
10/07/2025 868.00p 872.00p 860.63p 871.00p 64868
09/07/2025 865.00p 866.15p 859.00p 859.00p 98750
08/07/2025 859.00p 862.00p 855.00p 860.00p 147650
07/07/2025 859.00p 863.00p 855.68p 856.00p 93980
04/07/2025 857.00p 858.00p 855.00p 857.00p 65938
03/07/2025 860.00p 862.00p 856.49p 860.00p 94357
02/07/2025 868.00p 871.50p 849.71p 853.00p 221192
01/07/2025 864.00p 872.00p 863.00p 872.00p 90967
30/06/2025 869.00p 875.00p 863.77p 868.00p 234287
27/06/2025 863.00p 872.00p 856.45p 868.00p 105853
26/06/2025 854.00p 859.00p 849.73p 853.00p 87706
25/06/2025 855.00p 858.00p 849.00p 851.00p 163916
24/06/2025 855.00p 859.00p 846.01p 855.00p 123798
23/06/2025 849.00p 849.00p 839.00p 842.00p 81868
20/06/2025 847.00p 852.00p 842.00p 848.00p 219575
19/06/2025 847.00p 856.00p 842.50p 844.00p 62981
18/06/2025 845.00p 854.00p 844.00p 850.00p 112311
17/06/2025 847.00p 854.00p 847.00p 850.00p 77305
16/06/2025 846.00p 862.00p 845.60p 852.00p 40761
13/06/2025 845.00p 852.00p 843.00p 850.00p 190206
12/06/2025 856.00p 862.00p 851.64p 857.00p 101491
11/06/2025 856.00p 867.00p 856.00p 860.00p 45514
10/06/2025 864.00p 867.00p 859.23p 862.00p 168635
09/06/2025 857.00p 869.00p 852.74p 869.00p 104160
06/06/2025 843.00p 859.00p 843.00p 859.00p 113416
05/06/2025 852.00p 855.00p 843.00p 847.00p 109425
04/06/2025 846.00p 854.00p 841.22p 854.00p 93462
03/06/2025 844.00p 851.00p 837.00p 841.00p 343290
02/06/2025 841.00p 849.00p 836.30p 841.00p 125967
30/05/2025 848.00p 854.56p 841.00p 841.00p 57196
29/05/2025 846.00p 856.00p 844.00p 845.00p 117560
28/05/2025 838.00p 847.00p 838.00p 844.00p 259046
27/05/2025 830.00p 840.72p 830.00p 837.00p 232747
23/05/2025 830.00p 839.00p 815.40p 828.00p 228142
22/05/2025 836.00p 836.98p 829.50p 833.00p 152112
21/05/2025 841.00p 854.00p 837.00p 840.00p 103637
20/05/2025 840.00p 854.00p 836.70p 847.00p 72463
19/05/2025 827.00p 838.41p 824.00p 837.00p 119399
16/05/2025 833.00p 836.00p 829.18p 836.00p 112820
15/05/2025 830.00p 839.00p 825.45p 832.00p 410820
14/05/2025 829.00p 838.00p 825.96p 832.00p 379913
13/05/2025 835.00p 841.00p 827.00p 829.00p 229866
12/05/2025 826.00p 844.31p 821.82p 830.00p 286492
09/05/2025 824.00p 829.00p 820.03p 822.00p 156378
08/05/2025 812.00p 823.00p 803.00p 820.00p 258719
07/05/2025 794.00p 806.00p 794.00p 806.00p 489985
06/05/2025 793.00p 803.00p 787.25p 803.00p 209562
02/05/2025 786.00p 797.00p 785.54p 796.00p 90991
01/05/2025 765.00p 785.56p 760.00p 785.00p 456975
30/04/2025 755.00p 765.00p 748.36p 761.00p 389506
29/04/2025 760.00p 760.65p 748.27p 755.00p 843994
28/04/2025 745.00p 758.72p 742.50p 754.00p 101330
25/04/2025 750.00p 753.00p 740.00p 747.00p 102391
24/04/2025 739.00p 754.00p 739.00p 747.00p 24664
23/04/2025 745.00p 754.00p 741.00p 745.00p 189492
22/04/2025 739.00p 739.00p 720.00p 733.00p 100917
17/04/2025 731.00p 738.00p 724.39p 736.00p 305895
16/04/2025 729.00p 736.00p 721.00p 735.00p 418447
15/04/2025 721.00p 736.00p 716.00p 733.00p 159434
14/04/2025 696.00p 721.00p 696.00p 721.00p 110762
11/04/2025 692.00p 698.05p 684.00p 696.00p 84437
10/04/2025 713.00p 727.00p 694.00p 694.00p 103976
09/04/2025 688.00p 688.00p 671.00p 674.00p 94090
08/04/2025 682.00p 702.96p 678.00p 695.00p 428154
07/04/2025 684.00p 702.00p 638.75p 677.00p 333801
04/04/2025 740.00p 742.95p 691.33p 697.00p 393238
03/04/2025 748.00p 756.00p 740.60p 743.00p 140843
02/04/2025 757.00p 764.00p 751.00p 759.00p 110991
01/04/2025 760.00p 766.00p 756.99p 763.00p 145213
31/03/2025 765.00p 774.00p 754.00p 758.00p 156657
28/03/2025 780.00p 783.00p 773.11p 774.00p 144965
27/03/2025 778.00p 785.00p 776.44p 779.00p 258464
26/03/2025 789.00p 789.00p 778.99p 781.00p 190674
25/03/2025 777.00p 784.00p 774.63p 777.00p 424674
24/03/2025 782.00p 785.45p 772.00p 776.00p 223014
21/03/2025 785.00p 792.00p 774.89p 778.00p 279076
20/03/2025 784.00p 793.52p 784.00p 786.00p 189435
19/03/2025 784.00p 791.00p 782.66p 789.00p 77282
18/03/2025 784.00p 792.00p 780.43p 789.00p 72015
17/03/2025 780.00p 783.00p 780.00p 782.00p 63565
14/03/2025 772.00p 784.00p 768.30p 783.00p 62278
13/03/2025 770.00p 778.00p 766.00p 772.00p 128072

*Close Price adjusted for both dividends and splits