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
07/02/2024 778.00p 790.00p 776.00p 783.00p 278147
06/02/2024 784.00p 790.00p 780.45p 782.00p 163505
05/02/2024 779.00p 793.00p 779.00p 786.00p 169066
02/02/2024 790.00p 792.00p 780.00p 790.00p 204639
01/02/2024 781.00p 789.00p 775.49p 777.00p 44975
31/01/2024 784.00p 786.73p 780.00p 785.00p 115089
30/01/2024 782.00p 788.50p 782.00p 783.00p 254302
29/01/2024 787.00p 792.75p 785.00p 787.00p 125284
26/01/2024 790.00p 798.00p 787.00p 791.00p 95658
25/01/2024 793.00p 794.00p 789.00p 794.00p 50936
24/01/2024 790.00p 792.03p 786.90p 788.00p 74294
23/01/2024 790.00p 802.00p 785.00p 785.00p 146432
22/01/2024 795.00p 797.12p 786.98p 791.00p 219161
19/01/2024 797.00p 806.00p 785.00p 785.00p 195198
18/01/2024 786.00p 799.00p 786.00p 791.00p 168704
17/01/2024 790.00p 806.00p 785.00p 787.00p 62235
16/01/2024 810.00p 813.00p 803.00p 804.00p 52183
15/01/2024 808.00p 823.00p 802.00p 810.00p 57615
12/01/2024 813.00p 816.36p 810.00p 810.00p 68463
11/01/2024 821.00p 827.60p 804.34p 805.00p 77023
10/01/2024 818.00p 829.00p 815.00p 815.00p 42983
09/01/2024 817.00p 829.00p 817.00p 818.00p 48134
08/01/2024 805.00p 818.87p 804.00p 812.00p 95584
05/01/2024 811.00p 819.08p 805.50p 816.00p 83391
04/01/2024 819.00p 827.40p 812.20p 815.00p 100672
03/01/2024 821.00p 824.50p 812.36p 816.00p 159744
02/01/2024 826.00p 830.94p 822.00p 822.00p 73252
29/12/2023 818.00p 827.06p 817.26p 825.00p 20555
28/12/2023 816.00p 829.25p 815.00p 827.00p 53872
27/12/2023 816.00p 820.99p 796.00p 820.00p 42007
22/12/2023 813.00p 817.00p 809.56p 813.00p 40554
21/12/2023 815.00p 816.75p 807.00p 812.00p 27912
20/12/2023 810.00p 817.00p 807.84p 817.00p 83822
19/12/2023 804.00p 805.00p 796.40p 802.00p 70227
18/12/2023 780.00p 798.00p 769.00p 798.00p 243974
15/12/2023 773.00p 782.97p 772.12p 780.00p 199683
14/12/2023 755.00p 774.00p 753.00p 769.00p 217228
13/12/2023 746.00p 747.70p 738.10p 746.00p 157827
12/12/2023 738.00p 745.00p 734.00p 739.00p 101049
11/12/2023 736.00p 741.02p 733.00p 735.00p 115391
08/12/2023 738.00p 742.00p 733.00p 734.00p 106581
07/12/2023 732.00p 741.00p 726.00p 734.00p 52553
06/12/2023 735.00p 741.00p 724.90p 740.00p 94473
05/12/2023 717.00p 734.00p 717.00p 730.00p 76599
04/12/2023 730.00p 736.50p 723.50p 727.00p 98971
01/12/2023 730.00p 730.76p 723.00p 724.00p 86309
30/11/2023 730.00p 735.75p 720.00p 720.00p 76290
29/11/2023 733.00p 737.00p 729.00p 729.00p 89843
28/11/2023 726.00p 738.00p 726.00p 731.00p 90131
27/11/2023 748.00p 748.00p 729.00p 729.00p 283538
24/11/2023 736.00p 742.00p 731.30p 736.00p 42912
23/11/2023 744.00p 748.00p 739.47p 744.00p 64678
22/11/2023 749.00p 753.00p 742.00p 742.00p 70373
21/11/2023 754.00p 763.00p 740.00p 740.00p 63489
20/11/2023 757.00p 763.00p 741.00p 755.00p 60971
17/11/2023 750.00p 756.00p 745.00p 752.00p 122765
16/11/2023 750.00p 760.50p 740.00p 745.00p 122711
15/11/2023 741.00p 768.00p 741.00p 759.00p 117333
14/11/2023 695.00p 747.00p 692.98p 747.00p 117453
13/11/2023 691.00p 699.00p 689.00p 699.00p 77855
10/11/2023 690.00p 701.00p 685.62p 688.00p 52904
09/11/2023 686.00p 699.00p 685.00p 699.00p 52911
08/11/2023 682.00p 694.00p 682.00p 686.00p 81385
07/11/2023 686.00p 689.50p 684.00p 684.00p 77165
06/11/2023 688.00p 690.12p 684.00p 686.00p 68985
03/11/2023 681.00p 692.00p 671.72p 691.00p 162063
02/11/2023 655.00p 681.00p 652.40p 679.00p 145655
01/11/2023 647.00p 658.00p 645.00p 653.00p 43001
31/10/2023 646.00p 650.68p 637.60p 649.00p 126802
30/10/2023 638.00p 650.00p 629.00p 644.00p 168764
27/10/2023 626.00p 636.36p 626.00p 629.00p 118204
26/10/2023 633.00p 636.93p 630.00p 630.00p 414756
25/10/2023 650.00p 652.08p 632.40p 635.00p 105646
24/10/2023 644.00p 658.00p 644.00p 646.00p 53443
23/10/2023 651.00p 661.67p 645.00p 648.00p 103621
20/10/2023 666.00p 666.00p 651.00p 651.00p 65253
19/10/2023 664.00p 685.00p 661.00p 661.00p 70273
18/10/2023 676.00p 677.60p 664.00p 664.00p 37309
17/10/2023 670.00p 682.75p 662.00p 678.00p 92734
16/10/2023 672.00p 678.00p 670.00p 671.00p 67764
13/10/2023 686.00p 687.00p 671.00p 673.00p 110815
12/10/2023 694.00p 699.00p 687.00p 687.00p 92919
11/10/2023 690.00p 693.84p 686.00p 686.00p 62501
10/10/2023 677.00p 692.00p 668.20p 690.00p 137025
09/10/2023 673.00p 676.59p 667.00p 672.00p 63923
06/10/2023 675.00p 679.00p 668.00p 675.00p 62074
05/10/2023 672.00p 678.99p 669.00p 675.00p 46318
04/10/2023 680.00p 680.00p 669.00p 672.00p 105346
03/10/2023 697.00p 706.00p 680.00p 680.00p 127824
02/10/2023 718.00p 718.00p 697.00p 698.00p 77767
29/09/2023 707.00p 717.00p 702.86p 715.00p 70505
28/09/2023 710.00p 713.61p 700.00p 700.00p 60564
27/09/2023 710.00p 718.75p 709.00p 709.00p 68769
26/09/2023 719.00p 723.00p 711.00p 715.00p 75186
25/09/2023 723.00p 729.00p 717.00p 718.00p 68313
22/09/2023 725.00p 730.73p 723.30p 730.00p 107851
21/09/2023 720.00p 727.00p 714.00p 727.00p 144610
20/09/2023 717.00p 725.00p 713.00p 722.00p 180210
19/09/2023 711.00p 714.00p 707.00p 712.00p 77771
18/09/2023 724.00p 726.00p 708.00p 708.00p 87690
15/09/2023 727.00p 731.00p 722.00p 722.00p 116435
14/09/2023 713.00p 733.00p 708.59p 733.00p 125729
13/09/2023 711.00p 715.00p 707.62p 710.00p 191852
12/09/2023 711.00p 719.00p 711.00p 716.00p 50236
11/09/2023 703.00p 719.00p 703.00p 709.00p 52574
08/09/2023 706.00p 711.00p 704.30p 711.00p 33093
07/09/2023 709.00p 711.00p 706.10p 710.00p 44828
06/09/2023 710.00p 716.00p 706.87p 709.00p 24021
05/09/2023 715.00p 720.21p 710.00p 710.00p 62788
04/09/2023 716.00p 723.00p 710.18p 714.00p 43554
01/09/2023 718.00p 721.10p 712.98p 714.00p 31625
31/08/2023 719.00p 722.36p 708.08p 718.00p 74452
30/08/2023 711.00p 719.00p 707.00p 712.00p 169736
29/08/2023 708.00p 713.00p 703.42p 708.00p 116619
25/08/2023 700.00p 704.00p 696.80p 698.00p 36048
24/08/2023 704.00p 712.25p 702.00p 702.00p 90975
23/08/2023 715.00p 719.50p 708.78p 718.00p 40453
22/08/2023 709.00p 724.00p 706.90p 709.00p 67205
21/08/2023 714.00p 717.00p 706.00p 706.00p 77688
18/08/2023 725.00p 731.84p 711.00p 715.00p 78194
17/08/2023 728.00p 745.40p 725.00p 729.00p 44792
16/08/2023 740.00p 740.00p 731.00p 734.00p 93202
15/08/2023 735.00p 743.00p 732.00p 735.00p 48226
14/08/2023 742.00p 750.10p 736.00p 738.00p 54458
11/08/2023 742.00p 753.39p 742.00p 743.00p 115199
10/08/2023 747.00p 755.00p 743.82p 747.00p 73104
09/08/2023 759.00p 759.00p 740.00p 748.00p 92708
08/08/2023 746.00p 755.00p 741.00p 744.00p 180322
07/08/2023 736.00p 754.00p 736.00p 746.00p 72968
04/08/2023 749.00p 753.00p 743.42p 751.00p 23586
03/08/2023 744.00p 753.00p 739.00p 749.00p 35698
02/08/2023 747.00p 750.96p 742.88p 747.00p 36092
01/08/2023 755.00p 763.00p 753.20p 755.00p 56223
31/07/2023 754.00p 762.00p 751.00p 758.00p 75681
28/07/2023 761.00p 765.40p 757.00p 759.00p 47353
27/07/2023 771.00p 771.00p 761.08p 767.00p 42423
26/07/2023 761.00p 765.00p 753.63p 760.00p 69836
25/07/2023 765.00p 766.53p 756.18p 762.00p 39065
24/07/2023 761.00p 769.57p 758.00p 765.00p 32849
21/07/2023 767.00p 769.50p 763.60p 765.00p 42944
20/07/2023 772.00p 776.00p 760.00p 770.00p 67374
19/07/2023 749.00p 770.00p 744.59p 768.00p 133143
18/07/2023 730.00p 739.70p 727.20p 737.00p 77504
17/07/2023 730.00p 736.00p 723.97p 728.00p 116351
14/07/2023 740.00p 744.00p 737.00p 737.00p 53201
13/07/2023 743.00p 747.53p 734.00p 744.00p 42786
12/07/2023 723.00p 744.00p 717.76p 740.00p 71074
11/07/2023 720.00p 724.00p 715.32p 720.00p 37123
10/07/2023 708.00p 719.95p 704.00p 714.00p 76034
07/07/2023 715.00p 720.70p 705.00p 712.00p 89008
06/07/2023 727.00p 737.40p 713.00p 713.00p 91579
05/07/2023 735.00p 744.20p 731.00p 734.00p 46511
04/07/2023 742.00p 749.00p 734.00p 742.00p 60046
03/07/2023 735.00p 745.00p 735.00p 743.00p 72188
30/06/2023 736.00p 745.90p 736.00p 738.00p 132034
29/06/2023 752.00p 752.00p 736.00p 736.00p 64313
28/06/2023 743.00p 756.00p 739.54p 752.00p 113912
27/06/2023 744.00p 748.00p 733.00p 734.00p 76193
26/06/2023 743.00p 758.10p 725.00p 734.00p 121951
23/06/2023 763.00p 773.16p 739.00p 739.00p 125952
22/06/2023 770.00p 777.99p 750.00p 756.00p 157094
21/06/2023 775.00p 777.57p 769.00p 771.00p 65483
20/06/2023 779.00p 793.00p 773.75p 779.00p 69285
19/06/2023 787.00p 796.00p 779.28p 783.00p 65715
16/06/2023 780.00p 800.00p 780.00p 785.00p 78344
15/06/2023 807.00p 807.00p 780.62p 786.00p 83590
14/06/2023 793.00p 814.00p 792.00p 796.00p 96199
13/06/2023 811.00p 815.00p 797.00p 800.00p 60345
12/06/2023 807.00p 814.00p 803.39p 807.00p 71367
09/06/2023 796.00p 809.00p 788.00p 800.00p 56389
08/06/2023 797.00p 800.00p 792.00p 795.00p 35608
07/06/2023 799.00p 800.34p 795.00p 800.00p 94968
06/06/2023 803.00p 807.16p 797.00p 800.00p 59171
05/06/2023 810.00p 817.00p 803.38p 804.00p 42086
02/06/2023 802.00p 810.00p 783.56p 810.00p 42235
01/06/2023 789.00p 794.00p 784.94p 792.00p 52643
31/05/2023 790.00p 790.75p 780.00p 785.00p 92690
30/05/2023 791.00p 804.00p 790.82p 792.00p 63368
26/05/2023 795.00p 803.53p 789.00p 789.00p 44454
25/05/2023 797.00p 808.77p 790.00p 795.00p 57119
24/05/2023 808.00p 810.56p 794.00p 798.00p 82354
23/05/2023 815.00p 823.00p 808.00p 808.00p 73243
22/05/2023 811.00p 817.50p 807.52p 812.00p 66341
19/05/2023 816.00p 823.00p 811.00p 815.00p 82013
18/05/2023 815.00p 817.65p 805.18p 816.00p 57864
17/05/2023 803.00p 808.39p 800.00p 806.00p 39666
16/05/2023 806.00p 812.00p 803.47p 809.00p 41621
15/05/2023 804.00p 812.50p 804.00p 806.00p 31743
12/05/2023 810.00p 815.00p 804.00p 807.00p 67801
11/05/2023 812.00p 817.02p 805.00p 814.00p 64405
10/05/2023 807.00p 815.00p 805.80p 810.00p 45013
09/05/2023 817.00p 823.00p 805.00p 808.00p 71945
05/05/2023 811.00p 821.00p 808.46p 817.00p 51119
04/05/2023 819.00p 831.00p 802.00p 809.00p 57980
03/05/2023 821.00p 829.00p 816.00p 822.00p 69702
02/05/2023 825.00p 832.00p 816.50p 820.00p 59848
28/04/2023 816.00p 824.00p 811.00p 823.00p 45334
27/04/2023 805.00p 817.00p 799.54p 811.00p 50376
26/04/2023 806.00p 809.00p 801.00p 807.00p 43704
25/04/2023 808.00p 813.00p 803.89p 810.00p 54552

*Close Price adjusted for both dividends and splits