1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

881.68p+3.68 (+0.42%)05 Aug 2025, 13:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Henderson Smaller Companies Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025874.00p878.00p870.45p878.00p111,437
Aug 1, 2025876.00p882.00p869.90p873.00p129,484
Jul 31, 2025866.00p888.00p860.47p887.00p205,556
Jul 30, 2025865.00p868.00p858.00p858.00p178,566
Jul 29, 2025873.00p877.40p861.00p863.00p192,081
Jul 28, 2025887.00p896.00p872.00p872.00p74,332
Jul 25, 2025885.00p888.00p881.00p882.00p38,061
Jul 24, 2025888.00p890.80p881.14p887.00p1,082,899
Jul 23, 2025881.00p888.00p880.00p883.00p88,773
Jul 22, 2025883.00p888.00p879.88p881.00p271,147
Jul 21, 2025885.00p891.00p881.00p885.00p55,583
Jul 18, 2025885.00p889.90p879.57p889.00p161,999
Jul 17, 2025880.00p883.00p877.40p882.00p150,057
Jul 16, 2025870.00p916.00p868.49p872.00p160,312
Jul 15, 2025872.00p881.00p869.10p872.00p137,366
Jul 14, 2025868.00p871.00p861.40p871.00p283,812
Jul 11, 2025871.00p871.00p862.00p864.00p50,627
Jul 10, 2025868.00p872.00p860.63p871.00p64,868
Jul 9, 2025865.00p866.14p859.00p859.00p98,750
Jul 8, 2025859.00p862.00p855.00p860.00p147,650
Jul 7, 2025859.00p863.00p855.68p856.00p93,980
Jul 4, 2025857.00p858.00p855.00p857.00p65,937
Jul 3, 2025860.00p862.00p856.49p860.00p94,358
Jul 2, 2025868.00p871.50p849.71p853.00p221,192
Jul 1, 2025864.00p872.00p863.00p872.00p90,967
Jun 30, 2025869.00p875.00p863.77p868.00p234,288
Jun 27, 2025863.00p872.00p856.45p868.00p105,854
Jun 26, 2025854.00p859.00p849.73p853.00p87,707
Jun 25, 2025855.00p858.00p849.00p851.00p163,916
Jun 24, 2025855.00p859.00p846.01p855.00p123,797
Jun 23, 2025849.00p849.00p839.00p842.00p81,868
Jun 20, 2025847.00p852.00p842.00p848.00p219,575
Jun 19, 2025847.00p856.00p842.50p844.00p62,981
Jun 18, 2025845.00p854.00p844.00p850.00p112,311
Jun 17, 2025847.00p854.00p847.00p850.00p77,305
Jun 16, 2025846.00p862.00p845.60p852.00p40,761
Jun 13, 2025845.00p852.00p843.00p850.00p190,205
Jun 12, 2025856.00p862.00p851.64p857.00p101,491
Jun 11, 2025856.00p867.00p856.00p860.00p45,515
Jun 10, 2025864.00p867.00p859.23p862.00p168,635
Jun 9, 2025857.00p869.00p852.74p869.00p104,162
Jun 6, 2025843.00p859.00p843.00p859.00p113,416
Jun 5, 2025852.00p855.00p843.00p847.00p109,426
Jun 4, 2025846.00p854.00p841.22p854.00p93,463
Jun 3, 2025844.00p851.00p837.00p841.00p343,291
Jun 2, 2025841.00p849.00p836.30p841.00p125,967
May 30, 2025848.00p854.56p841.00p841.00p57,196
May 29, 2025846.00p856.00p844.00p845.00p117,560
May 28, 2025838.00p847.00p838.00p844.00p259,046
May 27, 2025830.00p840.72p830.00p837.00p232,747
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Travis Perkins PLC570.006.54
Keller Group PLC1,390.735.52
Hunting PLC307.004.78
Fresnillo PLC1,506.005.02
Oxford Nanopore Technologies PLC208.204.94