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
20/05/2026 866.00p 880.03p 860.00p 873.00p 88169
19/05/2026 862.00p 876.00p 862.00p 869.00p 140596
18/05/2026 856.00p 868.01p 852.00p 860.00p 273890
15/05/2026 865.00p 877.00p 856.00p 864.00p 103394
14/05/2026 861.00p 877.00p 861.00p 877.00p 55654
13/05/2026 864.00p 870.00p 850.00p 861.00p 231081
12/05/2026 870.00p 874.00p 857.85p 863.00p 300599
11/05/2026 884.00p 885.61p 878.00p 879.00p 44819
08/05/2026 878.00p 888.00p 878.00p 883.00p 62805
07/05/2026 882.00p 891.00p 882.00p 884.00p 60685
06/05/2026 870.00p 890.00p 862.30p 879.00p 130836
05/05/2026 866.00p 874.00p 860.00p 867.00p 129865
01/05/2026 871.00p 874.00p 862.00p 866.00p 101203
30/04/2026 858.00p 870.00p 853.05p 870.00p 134001
29/04/2026 865.00p 874.00p 855.00p 855.00p 159803
28/04/2026 869.00p 878.00p 859.04p 861.00p 143546
27/04/2026 872.00p 883.00p 870.00p 873.00p 135029
24/04/2026 881.00p 891.00p 868.67p 870.00p 79948
23/04/2026 879.00p 891.00p 879.00p 883.00p 50021
22/04/2026 889.00p 894.00p 886.00p 894.00p 91375
21/04/2026 894.00p 897.00p 885.23p 886.00p 185935
20/04/2026 891.00p 896.00p 885.00p 890.00p 148532
17/04/2026 878.00p 901.00p 873.00p 901.00p 71286
16/04/2026 871.00p 883.00p 866.00p 879.00p 117981
15/04/2026 874.00p 881.00p 869.75p 872.00p 36645
14/04/2026 858.00p 874.00p 848.25p 870.00p 54046
13/04/2026 851.00p 853.90p 843.50p 848.00p 115583
10/04/2026 842.00p 864.07p 841.38p 851.00p 131518
09/04/2026 848.00p 859.00p 839.45p 842.00p 82373
08/04/2026 830.00p 864.00p 823.47p 858.00p 237303
07/04/2026 807.00p 819.00p 807.00p 812.00p 185237
02/04/2026 801.00p 817.00p 792.00p 808.00p 67193
01/04/2026 800.00p 811.00p 795.00p 810.00p 104682
31/03/2026 776.00p 793.00p 772.10p 790.00p 214539
30/03/2026 780.00p 783.00p 769.00p 774.00p 223153
27/03/2026 791.00p 805.00p 781.00p 782.00p 89699
26/03/2026 802.00p 822.00p 802.00p 806.00p 43995
25/03/2026 803.00p 822.00p 803.00p 813.00p 125716
24/03/2026 818.00p 825.00p 799.00p 799.00p 196161
23/03/2026 804.00p 833.00p 785.79p 818.00p 158101
20/03/2026 830.00p 839.00p 815.00p 819.00p 160562
19/03/2026 836.00p 842.00p 825.00p 833.00p 121059
18/03/2026 851.00p 865.00p 845.00p 845.00p 124182
17/03/2026 841.00p 855.00p 840.00p 850.00p 187835
16/03/2026 847.00p 864.00p 842.00p 843.00p 160574
13/03/2026 853.00p 868.00p 847.00p 854.00p 149422
12/03/2026 860.00p 868.00p 852.00p 858.00p 77260
11/03/2026 870.00p 876.00p 860.00p 873.00p 37375
10/03/2026 890.00p 891.00p 869.00p 877.00p 122476
09/03/2026 874.00p 874.00p 853.44p 865.00p 115299
06/03/2026 886.00p 896.00p 877.00p 877.00p 130107
05/03/2026 909.00p 909.00p 885.00p 885.00p 79981
04/03/2026 888.00p 900.00p 879.47p 890.00p 891470
03/03/2026 900.00p 921.00p 882.00p 886.00p 162994
02/03/2026 918.00p 919.00p 902.00p 913.00p 111470
27/02/2026 929.00p 936.00p 922.00p 925.00p 116142
26/02/2026 921.00p 928.00p 918.00p 927.00p 207913
25/02/2026 927.00p 927.00p 918.62p 920.00p 148862
24/02/2026 924.00p 928.00p 918.00p 918.00p 61965
23/02/2026 926.00p 935.00p 921.00p 924.00p 394745
20/02/2026 932.00p 934.00p 926.32p 930.00p 78161
19/02/2026 930.00p 933.00p 924.00p 924.00p 50969
18/02/2026 928.00p 933.00p 922.61p 933.00p 50320
17/02/2026 917.00p 927.00p 916.00p 927.00p 369016
16/02/2026 922.00p 925.00p 919.00p 921.00p 58047
13/02/2026 914.00p 921.99p 912.48p 920.00p 70073
12/02/2026 921.00p 925.00p 910.00p 910.00p 151662
11/02/2026 919.00p 921.00p 910.00p 920.00p 168078
10/02/2026 915.00p 919.00p 911.00p 916.00p 113168
09/02/2026 918.00p 922.00p 905.00p 913.00p 105731
06/02/2026 910.00p 917.00p 904.50p 912.00p 100996
05/02/2026 922.00p 924.00p 908.00p 908.00p 160343
04/02/2026 927.00p 932.00p 923.00p 923.00p 170833
03/02/2026 936.00p 942.00p 924.00p 924.00p 101273
02/02/2026 930.00p 936.00p 923.00p 936.00p 56604
30/01/2026 923.00p 933.00p 923.00p 930.00p 57440
29/01/2026 928.00p 932.00p 923.00p 923.00p 547432
28/01/2026 928.00p 933.00p 922.86p 924.00p 90263
27/01/2026 926.00p 931.00p 921.00p 929.00p 166287
26/01/2026 926.00p 928.00p 919.00p 926.00p 151260
23/01/2026 921.00p 923.00p 915.00p 922.00p 138558
22/01/2026 909.00p 924.00p 904.00p 917.00p 129569
21/01/2026 902.00p 907.73p 895.00p 904.00p 257744
20/01/2026 898.00p 909.00p 898.00p 902.00p 171608
19/01/2026 910.00p 911.00p 904.00p 910.00p 169081
16/01/2026 906.00p 918.00p 906.00p 917.00p 93417
15/01/2026 894.00p 910.00p 890.71p 908.00p 104367
14/01/2026 894.00p 894.00p 887.00p 891.00p 139213
13/01/2026 893.00p 893.00p 888.00p 890.00p 138919
12/01/2026 886.00p 894.00p 886.00p 894.00p 141916
09/01/2026 884.00p 893.00p 881.59p 890.00p 118462
08/01/2026 872.00p 887.00p 872.00p 884.00p 145572
07/01/2026 866.00p 876.20p 866.00p 875.00p 133071
06/01/2026 861.00p 872.87p 858.70p 870.00p 160150
05/01/2026 852.00p 861.00p 851.00p 861.00p 341088
02/01/2026 857.00p 866.00p 853.00p 856.00p 41097
31/12/2025 855.00p 861.00p 855.00p 858.00p 52013
30/12/2025 856.00p 864.00p 853.34p 862.00p 77400
29/12/2025 858.00p 868.60p 856.00p 858.00p 52866
26/12/2025 857.00p 863.00p 856.55p 857.00p 17196
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

*Close Price adjusted for both dividends and splits