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
29/07/2025 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
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

*Close Price adjusted for both dividends and splits