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
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
12/03/2025 769.00p 782.00p 768.00p 780.00p 65316
11/03/2025 778.00p 783.00p 770.00p 773.00p 223852
10/03/2025 781.00p 787.00p 774.75p 777.00p 103248
07/03/2025 782.00p 790.00p 776.48p 790.00p 99180
06/03/2025 781.00p 786.00p 778.00p 785.00p 75352
05/03/2025 781.00p 790.00p 776.80p 784.00p 80210
04/03/2025 794.00p 794.00p 774.00p 777.00p 203101
03/03/2025 797.00p 800.00p 791.75p 797.00p 157919
28/02/2025 795.00p 797.00p 790.00p 790.00p 126741
27/02/2025 805.00p 810.00p 793.61p 797.00p 90262
26/02/2025 800.00p 814.00p 800.00p 814.00p 122594
25/02/2025 804.00p 809.00p 798.72p 802.00p 199153
24/02/2025 808.00p 810.25p 795.00p 803.00p 486761
21/02/2025 810.00p 814.00p 807.00p 808.00p 96181
20/02/2025 811.00p 814.00p 806.24p 809.00p 282427
19/02/2025 808.00p 811.33p 806.00p 811.00p 311676
18/02/2025 811.00p 815.75p 808.00p 812.00p 231272
17/02/2025 811.00p 815.00p 811.00p 811.00p 182114
14/02/2025 814.00p 817.00p 807.07p 812.00p 172894
13/02/2025 808.00p 814.00p 804.67p 811.00p 210824
12/02/2025 802.00p 815.00p 802.00p 806.00p 240791
11/02/2025 813.00p 815.00p 803.00p 813.00p 308809
10/02/2025 815.00p 815.00p 804.40p 810.00p 161326
07/02/2025 810.00p 814.36p 803.90p 804.00p 126294
06/02/2025 803.00p 817.00p 803.00p 814.00p 92919
05/02/2025 806.00p 813.00p 806.00p 809.00p 96615
04/02/2025 810.00p 815.27p 802.54p 806.00p 91322
03/02/2025 815.00p 817.67p 801.31p 815.00p 163469
31/01/2025 817.00p 825.00p 813.96p 822.00p 278857
30/01/2025 816.00p 817.00p 806.10p 817.00p 58374
29/01/2025 805.00p 817.00p 804.00p 810.00p 66603
28/01/2025 798.00p 812.00p 793.49p 809.00p 213294
27/01/2025 797.00p 801.00p 791.00p 796.00p 99229
24/01/2025 803.00p 806.00p 797.63p 803.00p 235592
23/01/2025 798.00p 805.00p 795.85p 802.00p 116089
22/01/2025 798.00p 808.00p 795.61p 802.00p 181779
21/01/2025 798.00p 804.00p 792.00p 800.00p 173150
20/01/2025 798.00p 807.00p 793.30p 799.00p 173298
17/01/2025 795.00p 806.00p 795.00p 803.00p 132880
16/01/2025 791.00p 800.00p 785.05p 800.00p 95616
15/01/2025 770.00p 793.00p 766.00p 793.00p 97963
14/01/2025 764.00p 768.08p 759.20p 765.00p 99290
13/01/2025 762.00p 776.00p 755.94p 762.00p 849064
10/01/2025 777.00p 786.00p 763.00p 764.00p 323451
09/01/2025 780.00p 787.18p 767.00p 775.00p 175542
08/01/2025 797.00p 805.48p 779.00p 779.00p 264657
07/01/2025 810.00p 812.96p 799.00p 800.00p 277413
06/01/2025 812.00p 818.00p 807.39p 815.00p 148172
03/01/2025 809.00p 820.00p 806.50p 812.00p 111448
02/01/2025 813.00p 820.00p 812.07p 815.00p 98852
31/12/2024 801.00p 819.00p 795.00p 812.00p 55525
30/12/2024 808.00p 819.00p 803.00p 803.00p 80666
27/12/2024 813.00p 818.00p 808.13p 810.00p 48727
24/12/2024 807.00p 817.00p 807.00p 812.00p 58194
23/12/2024 804.00p 808.00p 799.00p 806.00p 50407
20/12/2024 796.00p 811.00p 796.00p 811.00p 227362
19/12/2024 804.00p 815.50p 796.00p 807.00p 257187
18/12/2024 806.00p 821.00p 806.00p 812.00p 70067
17/12/2024 826.00p 829.38p 805.00p 812.00p 150545
16/12/2024 836.00p 844.61p 826.00p 826.00p 86459
13/12/2024 839.00p 843.75p 838.00p 838.00p 87231
12/12/2024 847.00p 851.00p 838.60p 845.00p 99712
11/12/2024 842.00p 851.00p 841.78p 842.00p 86392
10/12/2024 848.00p 849.74p 844.12p 845.00p 42514
09/12/2024 847.00p 853.00p 843.78p 849.00p 110259
06/12/2024 845.00p 853.00p 841.14p 848.00p 92319
05/12/2024 842.00p 846.19p 842.00p 842.00p 131890
04/12/2024 830.00p 843.50p 825.19p 843.00p 283694
03/12/2024 827.00p 831.00p 820.70p 831.00p 179797
02/12/2024 822.00p 825.35p 814.97p 823.00p 193671
29/11/2024 816.00p 820.00p 812.80p 819.00p 183783
28/11/2024 814.00p 817.00p 809.77p 810.00p 118197
27/11/2024 813.00p 821.40p 810.00p 810.00p 100980
26/11/2024 824.00p 825.34p 810.00p 810.00p 372098
25/11/2024 817.00p 829.00p 812.34p 823.00p 164402
22/11/2024 798.00p 819.44p 798.00p 814.00p 88841
21/11/2024 802.00p 806.63p 797.00p 806.00p 244271
20/11/2024 813.00p 822.00p 800.00p 800.00p 152846
19/11/2024 810.00p 820.84p 806.00p 810.00p 189748
18/11/2024 814.00p 823.60p 809.00p 810.00p 110708
15/11/2024 811.00p 821.59p 811.00p 818.00p 100359
14/11/2024 814.00p 818.00p 812.00p 815.00p 61824
13/11/2024 814.00p 822.63p 814.00p 815.00p 88476
12/11/2024 821.00p 832.00p 815.00p 816.00p 198475
11/11/2024 820.00p 830.51p 817.50p 827.00p 81880
08/11/2024 822.00p 823.72p 814.04p 816.00p 61202
07/11/2024 813.00p 829.00p 813.00p 829.00p 79844
06/11/2024 829.00p 840.61p 816.00p 818.00p 191454
05/11/2024 827.00p 831.87p 811.00p 811.00p 125138
04/11/2024 842.00p 842.00p 826.00p 826.00p 89483
01/11/2024 830.00p 833.20p 826.76p 832.00p 72694
31/10/2024 842.00p 850.79p 824.00p 824.00p 75593
30/10/2024 825.00p 865.00p 820.60p 842.00p 246702
29/10/2024 833.00p 843.00p 829.00p 829.00p 259206
28/10/2024 848.00p 848.00p 836.00p 839.00p 231071
25/10/2024 839.00p 846.00p 835.99p 846.00p 147834
24/10/2024 835.00p 841.00p 835.00p 832.00p 159809
23/10/2024 837.00p 840.56p 832.00p 832.00p 77469
22/10/2024 844.00p 854.50p 834.10p 841.00p 228379
21/10/2024 858.00p 863.00p 844.00p 844.00p 108697
18/10/2024 857.00p 867.00p 857.00p 865.00p 77404
17/10/2024 854.00p 864.00p 850.00p 860.00p 65484
16/10/2024 849.00p 858.21p 839.31p 852.00p 126958
15/10/2024 845.00p 848.00p 840.00p 843.00p 193869
14/10/2024 840.00p 846.00p 835.00p 843.00p 481334
11/10/2024 843.00p 846.00p 832.07p 844.00p 394445
10/10/2024 855.00p 857.85p 841.00p 841.00p 173529
09/10/2024 850.00p 858.00p 848.02p 852.00p 232506
08/10/2024 857.00p 864.75p 845.00p 846.00p 128066
07/10/2024 853.00p 865.84p 852.26p 861.00p 157265
04/10/2024 859.00p 865.00p 855.00p 861.00p 145598
03/10/2024 861.00p 865.00p 855.00p 855.00p 59009
02/10/2024 870.00p 875.00p 858.00p 858.00p 212697
01/10/2024 880.00p 883.00p 872.00p 874.00p 66985
30/09/2024 885.00p 885.00p 876.58p 880.00p 86082
27/09/2024 869.00p 887.00p 867.00p 887.00p 79809
26/09/2024 860.00p 873.00p 860.00p 867.00p 159741
25/09/2024 862.00p 869.00p 857.35p 862.00p 149774
24/09/2024 866.00p 871.00p 863.00p 866.00p 101524
23/09/2024 869.00p 870.00p 862.18p 868.00p 156919
20/09/2024 858.00p 869.00p 858.00p 867.00p 157196
19/09/2024 868.00p 872.00p 865.00p 871.00p 98846
18/09/2024 867.00p 870.56p 861.80p 864.00p 79023
17/09/2024 868.00p 875.00p 863.61p 870.00p 81897
16/09/2024 861.00p 871.00p 856.00p 871.00p 80807
13/09/2024 855.00p 865.00p 849.43p 865.00p 80704
12/09/2024 854.00p 858.45p 849.00p 852.00p 83111
11/09/2024 850.00p 858.16p 845.60p 846.00p 55637
10/09/2024 852.00p 861.00p 849.00p 853.00p 41196
09/09/2024 857.00p 859.40p 848.96p 855.00p 76711
06/09/2024 862.00p 864.00p 849.00p 849.00p 118513
05/09/2024 871.00p 874.65p 862.00p 863.00p 135218
04/09/2024 874.00p 888.00p 871.00p 872.00p 61215
03/09/2024 887.00p 888.75p 878.00p 878.00p 188663
30/08/2024 900.00p 902.52p 890.00p 890.00p 101951
29/08/2024 900.00p 908.10p 893.00p 893.00p 79396
28/08/2024 929.00p 930.00p 914.00p 917.00p 99973
27/08/2024 914.00p 928.21p 914.00p 919.00p 79869
23/08/2024 917.00p 925.58p 914.00p 920.00p 39377
22/08/2024 922.00p 927.00p 911.00p 916.00p 149974
21/08/2024 919.00p 927.00p 912.80p 920.00p 105573
20/08/2024 932.00p 935.00p 918.00p 918.00p 51420
19/08/2024 911.00p 929.26p 922.40p 926.00p 24827
16/08/2024 911.00p 930.37p 910.00p 926.00p 66851
15/08/2024 910.00p 927.00p 905.00p 927.00p 83071
14/08/2024 910.00p 915.00p 906.40p 913.00p 43662
13/08/2024 895.00p 906.65p 895.00p 902.00p 246989
12/08/2024 902.00p 904.87p 897.00p 901.00p 153360

*Close Price adjusted for both dividends and splits