1. Share Prices

  2. Smithson Investment Trust PLC (SSON)

1,546.00p-5.00 (-0.32%)05 Nov 2025, 16:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smithson Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20251544.00p1546.00p1526.73p1542.00p458,130
Nov 3, 20251550.00p1554.00p1536.36p1542.00p443,623
Oct 31, 20251550.00p1554.00p1542.94p1546.00p485,187
Oct 30, 20251544.00p1550.00p1535.39p1548.00p716,397
Oct 29, 20251566.00p1566.00p1542.34p1544.00p392,016
Oct 28, 20251554.00p1563.52p1544.00p1560.00p287,463
Oct 27, 20251554.00p1562.00p1544.94p1556.00p362,940
Oct 24, 20251544.00p1552.00p1536.08p1550.00p272,014
Oct 23, 20251540.00p1552.00p1532.00p1536.00p514,073
Oct 22, 20251534.00p1546.00p1522.00p1544.00p491,098
Oct 21, 20251514.00p1532.02p1514.00p1532.00p385,076
Oct 20, 20251518.00p1518.00p1505.57p1514.00p392,744
Oct 17, 20251498.00p1514.00p1484.00p1508.00p324,028
Oct 16, 20251506.00p1522.00p1504.00p1520.00p327,550
Oct 15, 20251528.00p1528.00p1510.04p1514.00p291,985
Oct 14, 20251510.00p1518.00p1500.50p1510.00p369,813
Oct 13, 20251508.00p1530.00p1508.00p1524.00p1,997,801
Oct 10, 20251540.00p1548.00p1512.00p1512.00p354,742
Oct 9, 20251548.00p1560.00p1542.00p1542.00p664,354
Oct 8, 20251546.00p1556.00p1546.00p1554.00p386,560
Oct 7, 20251542.00p1562.00p1542.00p1546.00p306,792
Oct 6, 20251546.00p1564.00p1544.11p1546.00p337,279
Oct 3, 20251544.00p1552.00p1538.08p1550.00p372,537
Oct 2, 20251530.00p1544.00p1528.00p1534.00p711,349
Oct 1, 20251538.00p1538.00p1520.00p1530.00p319,803
Sep 30, 20251524.00p1540.00p1523.48p1534.00p234,650
Sep 29, 20251520.00p1538.00p1520.00p1532.00p283,235
Sep 26, 20251520.00p1530.00p1518.00p1524.00p363,949
Sep 25, 20251522.00p1534.00p1518.00p1522.00p606,750
Sep 24, 20251532.00p1540.25p1530.10p1534.00p334,928
Sep 23, 20251528.00p1544.00p1525.19p1542.00p490,012
Sep 22, 20251532.00p1538.00p1524.00p1526.00p346,059
Sep 19, 20251518.00p1539.00p1518.00p1536.00p850,981
Sep 18, 20251502.00p1530.00p1500.00p1524.00p597,297
Sep 17, 20251498.00p1510.00p1498.00p1508.00p572,281
Sep 16, 20251512.00p1512.00p1497.23p1502.00p351,535
Sep 15, 20251514.00p1514.00p1504.00p1506.00p1,642,059
Sep 12, 20251516.00p1516.00p1502.00p1506.00p998,340
Sep 11, 20251498.00p1510.00p1492.00p1506.00p275,026
Sep 10, 20251506.00p1514.00p1496.00p1496.00p301,976
Sep 9, 20251498.00p1510.00p1498.00p1500.00p269,239
Sep 8, 20251492.00p1507.30p1480.13p1506.00p271,384
Sep 5, 20251490.00p1502.02p1480.00p1492.00p300,721
Sep 4, 20251476.00p1492.00p1476.00p1482.00p288,203
Sep 3, 20251474.00p1492.00p1474.00p1482.00p1,201,903
Sep 2, 20251510.00p1510.00p1477.92p1478.00p1,196,090
Sep 1, 20251488.00p1508.00p1488.00p1496.00p436,171
Aug 29, 20251498.00p1504.83p1482.20p1500.00p530,258
Aug 28, 20251498.00p1502.00p1489.63p1496.00p275,723
Aug 27, 20251482.00p1496.25p1482.00p1494.00p685,709
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19