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
17/05/2024 863.00p 865.00p 856.00p 861.00p 65670
16/05/2024 850.00p 861.00p 847.07p 860.00p 87456
15/05/2024 840.00p 849.00p 837.07p 849.00p 107268
14/05/2024 836.00p 838.00p 834.00p 837.00p 82159
13/05/2024 836.00p 840.00p 833.07p 834.00p 140238
10/05/2024 832.00p 838.00p 828.38p 836.00p 113593
09/05/2024 824.00p 831.00p 824.00p 827.00p 142842
08/05/2024 820.00p 828.00p 817.84p 827.00p 65619
07/05/2024 816.00p 821.00p 811.56p 821.00p 226168
03/05/2024 807.00p 815.00p 800.00p 814.00p 95761
02/05/2024 798.00p 804.00p 797.88p 804.00p 81269
01/05/2024 788.00p 798.00p 785.00p 798.00p 161121
30/04/2024 793.00p 797.00p 790.00p 794.00p 130829
29/04/2024 790.00p 797.00p 787.36p 795.00p 101611
26/04/2024 780.00p 793.00p 780.00p 789.00p 114052
25/04/2024 780.00p 783.00p 775.29p 778.00p 528240
24/04/2024 782.00p 786.00p 773.75p 786.00p 106990
23/04/2024 777.00p 785.00p 762.72p 785.00p 103522
22/04/2024 770.00p 779.00p 762.98p 775.00p 70887
19/04/2024 752.00p 767.38p 752.00p 760.00p 59946
18/04/2024 759.00p 779.00p 759.00p 764.00p 51826
17/04/2024 762.00p 766.85p 758.00p 758.00p 104103
16/04/2024 771.00p 774.49p 762.00p 762.00p 140046
15/04/2024 777.00p 790.00p 776.00p 782.00p 205961
12/04/2024 787.00p 787.00p 780.00p 780.00p 132534
11/04/2024 781.00p 785.00p 770.00p 776.00p 75697
10/04/2024 779.00p 783.34p 774.96p 777.00p 171645
09/04/2024 770.00p 780.00p 768.26p 773.00p 291262
08/04/2024 766.00p 774.45p 761.77p 772.00p 231448
05/04/2024 763.00p 767.09p 758.77p 766.00p 67607
04/04/2024 764.00p 770.00p 760.00p 770.00p 110201
03/04/2024 759.00p 773.00p 759.00p 763.00p 139039
02/04/2024 771.00p 780.00p 763.00p 763.00p 137805
28/03/2024 767.00p 772.00p 757.00p 769.00p 261098
27/03/2024 760.00p 771.00p 755.12p 764.00p 169856
26/03/2024 761.00p 780.00p 754.62p 763.00p 115991
25/03/2024 761.00p 775.00p 754.35p 757.00p 145994
22/03/2024 769.00p 779.00p 756.38p 763.00p 80551
21/03/2024 770.00p 770.00p 757.00p 765.00p 233297
20/03/2024 763.00p 763.00p 761.00p 758.00p 85607
19/03/2024 763.00p 783.00p 755.00p 761.00p 270211
18/03/2024 780.00p 790.00p 765.00p 768.00p 132645
15/03/2024 775.00p 799.00p 774.00p 783.00p 146702
14/03/2024 789.00p 797.47p 776.82p 778.00p 83380
13/03/2024 785.00p 794.68p 779.00p 790.00p 123031
12/03/2024 785.00p 785.80p 780.00p 780.00p 80461
11/03/2024 775.00p 788.32p 775.00p 780.00p 126522
08/03/2024 784.00p 793.00p 780.00p 790.00p 102525
07/03/2024 782.00p 790.58p 774.80p 785.00p 74280
06/03/2024 762.00p 782.00p 762.00p 781.00p 77910
05/03/2024 770.00p 773.85p 769.05p 770.00p 54048
04/03/2024 773.00p 775.86p 766.00p 768.00p 70622
01/03/2024 762.00p 777.00p 762.00p 771.00p 78226
29/02/2024 764.00p 772.00p 762.23p 763.00p 89489
28/02/2024 770.00p 774.06p 760.84p 763.00p 87172
27/02/2024 775.00p 787.00p 770.50p 773.00p 67759
26/02/2024 776.00p 783.72p 771.63p 778.00p 72476
23/02/2024 781.00p 787.00p 777.00p 777.00p 35871
22/02/2024 789.00p 791.70p 772.73p 784.00p 166449
21/02/2024 786.00p 790.29p 780.00p 780.00p 29826
20/02/2024 790.00p 800.00p 780.00p 790.00p 75208
19/02/2024 781.00p 799.00p 781.00p 796.00p 62251
16/02/2024 790.00p 797.00p 787.83p 792.00p 58770
15/02/2024 780.00p 789.00p 776.50p 789.00p 92073
14/02/2024 766.00p 777.00p 762.00p 777.00p 173338
13/02/2024 770.00p 781.00p 762.00p 764.00p 78752
12/02/2024 774.00p 782.00p 766.83p 774.00p 56828
09/02/2024 768.00p 770.04p 764.04p 767.00p 70839
08/02/2024 785.00p 785.00p 767.00p 768.00p 123108
07/02/2024 778.00p 790.00p 776.00p 783.00p 278147
06/02/2024 784.00p 790.00p 780.45p 782.00p 163505
05/02/2024 779.00p 793.00p 779.00p 786.00p 169066
02/02/2024 790.00p 792.00p 780.00p 790.00p 204639
01/02/2024 781.00p 789.00p 775.49p 777.00p 44975
31/01/2024 784.00p 786.73p 780.00p 785.00p 115089
30/01/2024 782.00p 788.50p 782.00p 783.00p 254302
29/01/2024 787.00p 792.75p 785.00p 787.00p 125284
26/01/2024 790.00p 798.00p 787.00p 791.00p 95658
25/01/2024 793.00p 794.00p 789.00p 794.00p 50936
24/01/2024 790.00p 792.03p 786.90p 788.00p 74294
23/01/2024 790.00p 802.00p 785.00p 785.00p 146432
22/01/2024 795.00p 797.12p 786.98p 791.00p 219161
19/01/2024 797.00p 806.00p 785.00p 785.00p 195198
18/01/2024 786.00p 799.00p 786.00p 791.00p 168704
17/01/2024 790.00p 806.00p 785.00p 787.00p 62235
16/01/2024 810.00p 813.00p 803.00p 804.00p 52183
15/01/2024 808.00p 823.00p 802.00p 810.00p 57615
12/01/2024 813.00p 816.36p 810.00p 810.00p 68463
11/01/2024 821.00p 827.60p 804.34p 805.00p 77023
10/01/2024 818.00p 829.00p 815.00p 815.00p 42983
09/01/2024 817.00p 829.00p 817.00p 818.00p 48134
08/01/2024 805.00p 818.87p 804.00p 812.00p 95584
05/01/2024 811.00p 819.08p 805.50p 816.00p 83391
04/01/2024 819.00p 827.40p 812.20p 815.00p 100672
03/01/2024 821.00p 824.50p 812.36p 816.00p 159744
02/01/2024 826.00p 830.94p 822.00p 822.00p 73252
29/12/2023 818.00p 827.06p 817.26p 825.00p 20555
28/12/2023 816.00p 829.25p 815.00p 827.00p 53872
27/12/2023 816.00p 820.99p 796.00p 820.00p 42007
22/12/2023 813.00p 817.00p 809.56p 813.00p 40554
21/12/2023 815.00p 816.75p 807.00p 812.00p 27912
20/12/2023 810.00p 817.00p 807.84p 817.00p 83822
19/12/2023 804.00p 805.00p 796.40p 802.00p 70227
18/12/2023 780.00p 798.00p 769.00p 798.00p 243974
15/12/2023 773.00p 782.97p 772.12p 780.00p 199683
14/12/2023 755.00p 774.00p 753.00p 769.00p 217228
13/12/2023 746.00p 747.70p 738.10p 746.00p 157827
12/12/2023 738.00p 745.00p 734.00p 739.00p 101049
11/12/2023 736.00p 741.02p 733.00p 735.00p 115391
08/12/2023 738.00p 742.00p 733.00p 734.00p 106581
07/12/2023 732.00p 741.00p 726.00p 734.00p 52553
06/12/2023 735.00p 741.00p 724.90p 740.00p 94473
05/12/2023 717.00p 734.00p 717.00p 730.00p 76599
04/12/2023 730.00p 736.50p 723.50p 727.00p 98971
01/12/2023 730.00p 730.76p 723.00p 724.00p 86309
30/11/2023 730.00p 735.75p 720.00p 720.00p 76290
29/11/2023 733.00p 737.00p 729.00p 729.00p 89843
28/11/2023 726.00p 738.00p 726.00p 731.00p 90131
27/11/2023 748.00p 748.00p 729.00p 729.00p 283538
24/11/2023 736.00p 742.00p 731.30p 736.00p 42912
23/11/2023 744.00p 748.00p 739.47p 744.00p 64678
22/11/2023 749.00p 753.00p 742.00p 742.00p 70373
21/11/2023 754.00p 763.00p 740.00p 740.00p 63489
20/11/2023 757.00p 763.00p 741.00p 755.00p 60971
17/11/2023 750.00p 756.00p 745.00p 752.00p 122765
16/11/2023 750.00p 760.50p 740.00p 745.00p 122711
15/11/2023 741.00p 768.00p 741.00p 759.00p 117333
14/11/2023 695.00p 747.00p 692.98p 747.00p 117453
13/11/2023 691.00p 699.00p 689.00p 699.00p 77855
10/11/2023 690.00p 701.00p 685.62p 688.00p 52904
09/11/2023 686.00p 699.00p 685.00p 699.00p 52911
08/11/2023 682.00p 694.00p 682.00p 686.00p 81385
07/11/2023 686.00p 689.50p 684.00p 684.00p 77165
06/11/2023 688.00p 690.12p 684.00p 686.00p 68985
03/11/2023 681.00p 692.00p 671.72p 691.00p 162063
02/11/2023 655.00p 681.00p 652.40p 679.00p 145655
01/11/2023 647.00p 658.00p 645.00p 653.00p 43001
31/10/2023 646.00p 650.68p 637.60p 649.00p 126802
30/10/2023 638.00p 650.00p 629.00p 644.00p 168764
27/10/2023 626.00p 636.36p 626.00p 629.00p 118204
26/10/2023 633.00p 636.93p 630.00p 630.00p 414756
25/10/2023 650.00p 652.08p 632.40p 635.00p 105646
24/10/2023 644.00p 658.00p 644.00p 646.00p 53443
23/10/2023 651.00p 661.67p 645.00p 648.00p 103621
20/10/2023 666.00p 666.00p 651.00p 651.00p 65253
19/10/2023 664.00p 685.00p 661.00p 661.00p 70273
18/10/2023 676.00p 677.60p 664.00p 664.00p 37309
17/10/2023 670.00p 682.75p 662.00p 678.00p 92734
16/10/2023 672.00p 678.00p 670.00p 671.00p 67764
13/10/2023 686.00p 687.00p 671.00p 673.00p 110815
12/10/2023 694.00p 699.00p 687.00p 687.00p 92919
11/10/2023 690.00p 693.84p 686.00p 686.00p 62501
10/10/2023 677.00p 692.00p 668.20p 690.00p 137025
09/10/2023 673.00p 676.59p 667.00p 672.00p 63923
06/10/2023 675.00p 679.00p 668.00p 675.00p 62074
05/10/2023 672.00p 678.99p 669.00p 675.00p 46318
04/10/2023 680.00p 680.00p 669.00p 672.00p 105346
03/10/2023 697.00p 706.00p 680.00p 680.00p 127824
02/10/2023 718.00p 718.00p 697.00p 698.00p 77767
29/09/2023 707.00p 717.00p 702.86p 715.00p 70505
28/09/2023 710.00p 713.61p 700.00p 700.00p 60564
27/09/2023 710.00p 718.75p 709.00p 709.00p 68769
26/09/2023 719.00p 723.00p 711.00p 715.00p 75186
25/09/2023 723.00p 729.00p 717.00p 718.00p 68313
22/09/2023 725.00p 730.73p 723.30p 730.00p 107851
21/09/2023 720.00p 727.00p 714.00p 727.00p 144610
20/09/2023 717.00p 725.00p 713.00p 722.00p 180210
19/09/2023 711.00p 714.00p 707.00p 712.00p 77771
18/09/2023 724.00p 726.00p 708.00p 708.00p 87690
15/09/2023 727.00p 731.00p 722.00p 722.00p 116435
14/09/2023 713.00p 733.00p 708.59p 733.00p 125729
13/09/2023 711.00p 715.00p 707.62p 710.00p 191852
12/09/2023 711.00p 719.00p 711.00p 716.00p 50236
11/09/2023 703.00p 719.00p 703.00p 709.00p 52574
08/09/2023 706.00p 711.00p 704.30p 711.00p 33093
07/09/2023 709.00p 711.00p 706.10p 710.00p 44828
06/09/2023 710.00p 716.00p 706.87p 709.00p 24021
05/09/2023 715.00p 720.21p 710.00p 710.00p 62788
04/09/2023 716.00p 723.00p 710.18p 714.00p 43554
01/09/2023 718.00p 721.10p 712.98p 714.00p 31625
31/08/2023 719.00p 722.36p 708.08p 718.00p 74452
30/08/2023 711.00p 719.00p 707.00p 712.00p 169736
29/08/2023 708.00p 713.00p 703.42p 708.00p 116619
25/08/2023 700.00p 704.00p 696.80p 698.00p 36048
24/08/2023 704.00p 712.25p 702.00p 702.00p 90975
23/08/2023 715.00p 719.50p 708.78p 718.00p 40453
22/08/2023 709.00p 724.00p 706.90p 709.00p 67205
21/08/2023 714.00p 717.00p 706.00p 706.00p 77688
18/08/2023 725.00p 731.84p 711.00p 715.00p 78194
17/08/2023 728.00p 745.40p 725.00p 729.00p 44792
16/08/2023 740.00p 740.00p 731.00p 734.00p 93202
15/08/2023 735.00p 743.00p 732.00p 735.00p 48226
14/08/2023 742.00p 750.10p 736.00p 738.00p 54458
11/08/2023 742.00p 753.39p 742.00p 743.00p 115199
10/08/2023 747.00p 755.00p 743.82p 747.00p 73104
09/08/2023 759.00p 759.00p 740.00p 748.00p 92708
08/08/2023 746.00p 755.00p 741.00p 744.00p 180322
07/08/2023 736.00p 754.00p 736.00p 746.00p 72968
04/08/2023 749.00p 753.00p 743.42p 751.00p 23586
03/08/2023 744.00p 753.00p 739.00p 749.00p 35698

*Close Price adjusted for both dividends and splits