1. Share Prices

  2. Henderson Smaller Companies Investment Trust PLC (HSL)

850.00p-14.71 (-1.75%)07 Nov 2025, 14:25
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
Nov 6, 2025844.00p856.00p840.00p842.00p179,881
Nov 5, 2025842.00p851.00p840.50p850.00p220,426
Nov 4, 2025846.00p855.00p840.55p845.00p194,710
Nov 3, 2025857.00p868.00p850.00p850.00p210,462
Oct 31, 2025855.00p862.00p851.00p856.00p265,919
Oct 30, 2025861.00p863.00p851.00p857.00p274,473
Oct 29, 2025875.00p875.00p863.00p863.00p154,036
Oct 28, 2025877.00p881.00p872.00p875.00p93,300
Oct 27, 2025884.00p884.17p874.79p878.00p110,451
Oct 24, 2025881.00p884.00p876.00p884.00p136,044
Oct 23, 2025870.00p880.00p869.08p878.00p943,494
Oct 22, 2025859.00p875.00p852.00p867.00p204,181
Oct 21, 2025849.00p857.00p849.00p857.00p127,107
Oct 20, 2025850.00p858.00p850.00p854.00p126,404
Oct 17, 2025859.00p860.00p845.20p854.00p204,612
Oct 16, 2025866.00p871.00p861.00p863.00p132,851
Oct 15, 2025871.00p876.00p863.00p872.00p228,712
Oct 14, 2025863.00p870.00p859.00p870.00p248,240
Oct 13, 2025861.00p875.00p861.00p870.00p211,136
Oct 10, 2025874.00p883.00p861.00p861.00p229,132
Oct 9, 2025883.00p883.00p872.00p874.00p1,682,966
Oct 8, 2025872.00p882.00p871.00p874.00p149,619
Oct 7, 2025876.00p884.00p873.00p873.00p130,510
Oct 6, 2025875.00p883.00p874.99p876.00p80,573
Oct 3, 2025865.00p883.00p865.00p880.00p248,263
Oct 2, 2025866.00p872.00p861.80p872.00p783,254
Oct 1, 2025865.00p867.00p857.30p865.00p153,607
Sep 30, 2025857.00p868.00p853.90p867.00p96,527
Sep 29, 2025850.00p856.00p850.00p856.00p126,805
Sep 26, 2025847.00p853.00p845.00p850.00p214,840
Sep 25, 2025850.00p858.00p842.00p842.00p404,875
Sep 24, 2025863.00p863.00p852.59p853.00p187,720
Sep 23, 2025856.00p862.28p852.50p858.00p84,920
Sep 22, 2025851.00p856.22p849.35p855.00p172,642
Sep 19, 2025858.00p864.35p850.00p850.00p333,626
Sep 18, 2025854.00p866.00p854.00p864.00p703,678
Sep 17, 2025851.00p862.00p850.28p856.00p177,320
Sep 16, 2025857.00p862.00p844.65p850.00p126,177
Sep 15, 2025848.00p857.00p845.94p856.00p304,877
Sep 12, 2025854.00p854.00p845.50p847.00p181,547
Sep 11, 2025846.00p853.00p845.00p850.00p95,340
Sep 10, 2025851.00p860.00p844.00p844.00p172,074
Sep 9, 2025856.00p862.00p848.78p850.00p68,526
Sep 8, 2025852.00p857.00p846.00p856.00p119,291
Sep 5, 2025848.00p853.00p845.00p852.00p91,812
Sep 4, 2025835.00p846.00p834.36p843.00p163,450
Sep 3, 2025840.00p842.88p830.00p836.00p117,650
Sep 2, 2025856.00p859.00p832.00p832.00p194,505
Sep 1, 2025851.00p860.00p851.00p854.00p173,460
Aug 29, 2025857.00p862.60p852.00p856.00p191,283
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2016.28
Oxford Nanopore Technologies PLC143.507.49
Hikma Pharmaceuticals PLC1,560.00-1.39
Coca-Cola Europacific Partners PLC6,830.000.00
Jtc PLC1,294.00-0.31
Bridgepoint Group PLC294.40-0.94