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
25/07/2023 765.00p 766.53p 756.18p 762.00p 39065
24/07/2023 761.00p 769.57p 758.00p 765.00p 32849
21/07/2023 767.00p 769.50p 763.60p 765.00p 42944
20/07/2023 772.00p 776.00p 760.00p 770.00p 67374
19/07/2023 749.00p 770.00p 744.59p 768.00p 133143
18/07/2023 730.00p 739.70p 727.20p 737.00p 77504
17/07/2023 730.00p 736.00p 723.97p 728.00p 116351
14/07/2023 740.00p 744.00p 737.00p 737.00p 53201
13/07/2023 743.00p 747.53p 734.00p 744.00p 42786
12/07/2023 723.00p 744.00p 717.76p 740.00p 71074
11/07/2023 720.00p 724.00p 715.32p 720.00p 37123
10/07/2023 708.00p 719.95p 704.00p 714.00p 76034
07/07/2023 715.00p 720.70p 705.00p 712.00p 89008
06/07/2023 727.00p 737.40p 713.00p 713.00p 91579
05/07/2023 735.00p 744.20p 731.00p 734.00p 46511
04/07/2023 742.00p 749.00p 734.00p 742.00p 60046
03/07/2023 735.00p 745.00p 735.00p 743.00p 72188
30/06/2023 736.00p 745.90p 736.00p 738.00p 132034
29/06/2023 752.00p 752.00p 736.00p 736.00p 64313
28/06/2023 743.00p 756.00p 739.54p 752.00p 113912
27/06/2023 744.00p 748.00p 733.00p 734.00p 76193
26/06/2023 743.00p 758.10p 725.00p 734.00p 121951
23/06/2023 763.00p 773.16p 739.00p 739.00p 125952
22/06/2023 770.00p 777.99p 750.00p 756.00p 157094
21/06/2023 775.00p 777.57p 769.00p 771.00p 65483
20/06/2023 779.00p 793.00p 773.75p 779.00p 69285
19/06/2023 787.00p 796.00p 779.28p 783.00p 65715
16/06/2023 780.00p 800.00p 780.00p 785.00p 78344
15/06/2023 807.00p 807.00p 780.62p 786.00p 83590
14/06/2023 793.00p 814.00p 792.00p 796.00p 96199
13/06/2023 811.00p 815.00p 797.00p 800.00p 60345
12/06/2023 807.00p 814.00p 803.39p 807.00p 71367
09/06/2023 796.00p 809.00p 788.00p 800.00p 56389
08/06/2023 797.00p 800.00p 792.00p 795.00p 35608
07/06/2023 799.00p 800.34p 795.00p 800.00p 94968
06/06/2023 803.00p 807.16p 797.00p 800.00p 59171
05/06/2023 810.00p 817.00p 803.38p 804.00p 42086
02/06/2023 802.00p 810.00p 783.56p 810.00p 42235
01/06/2023 789.00p 794.00p 784.94p 792.00p 52643
31/05/2023 790.00p 790.75p 780.00p 785.00p 92690
30/05/2023 791.00p 804.00p 790.82p 792.00p 63368
26/05/2023 795.00p 803.53p 789.00p 789.00p 44454
25/05/2023 797.00p 808.77p 790.00p 795.00p 57119
24/05/2023 808.00p 810.56p 794.00p 798.00p 82354
23/05/2023 815.00p 823.00p 808.00p 808.00p 73243
22/05/2023 811.00p 817.50p 807.52p 812.00p 66341
19/05/2023 816.00p 823.00p 811.00p 815.00p 82013
18/05/2023 815.00p 817.65p 805.18p 816.00p 57864
17/05/2023 803.00p 808.39p 800.00p 806.00p 39666
16/05/2023 806.00p 812.00p 803.47p 809.00p 41621
15/05/2023 804.00p 812.50p 804.00p 806.00p 31743
12/05/2023 810.00p 815.00p 804.00p 807.00p 67801
11/05/2023 812.00p 817.02p 805.00p 814.00p 64405
10/05/2023 807.00p 815.00p 805.80p 810.00p 45013
09/05/2023 817.00p 823.00p 805.00p 808.00p 71945
05/05/2023 811.00p 821.00p 808.46p 817.00p 51119
04/05/2023 819.00p 831.00p 802.00p 809.00p 57980
03/05/2023 821.00p 829.00p 816.00p 822.00p 69702
02/05/2023 825.00p 832.00p 816.50p 820.00p 59848
28/04/2023 816.00p 824.00p 811.00p 823.00p 45334
27/04/2023 805.00p 817.00p 799.54p 811.00p 50376
26/04/2023 806.00p 809.00p 801.00p 807.00p 43704
25/04/2023 808.00p 813.00p 803.89p 810.00p 54552
24/04/2023 814.00p 824.00p 807.68p 812.00p 48599
21/04/2023 807.00p 822.00p 803.40p 821.00p 59720
20/04/2023 808.00p 818.00p 803.00p 804.00p 53592
19/04/2023 810.00p 814.55p 806.00p 813.00p 72867
18/04/2023 810.00p 817.00p 807.00p 817.00p 62877
17/04/2023 821.00p 827.00p 810.00p 814.00p 108903
14/04/2023 814.00p 828.00p 721.00p 824.00p 59424
13/04/2023 799.00p 815.00p 799.00p 813.00p 56915
12/04/2023 793.00p 805.38p 793.00p 804.00p 95219
11/04/2023 795.00p 808.00p 791.25p 800.00p 132549
06/04/2023 775.00p 792.00p 774.00p 791.00p 96072
05/04/2023 795.00p 797.75p 773.75p 779.00p 89908
04/04/2023 810.00p 823.00p 796.00p 796.00p 109499
03/04/2023 817.00p 820.00p 801.00p 805.00p 127910
31/03/2023 808.00p 815.00p 801.00p 812.00p 64422
30/03/2023 809.00p 817.00p 794.50p 802.00p 100284
29/03/2023 797.00p 806.63p 792.00p 796.00p 70368
28/03/2023 808.00p 816.00p 790.00p 798.00p 153822
27/03/2023 819.00p 819.00p 808.12p 812.00p 69904
24/03/2023 818.00p 818.00p 810.67p 812.00p 81755
23/03/2023 820.00p 829.00p 799.61p 822.00p 45194
22/03/2023 802.00p 819.00p 797.00p 814.00p 80063
21/03/2023 796.00p 823.00p 796.00p 811.00p 111252
20/03/2023 792.00p 805.00p 772.00p 801.00p 108748
17/03/2023 825.00p 836.00p 801.00p 807.00p 138377
16/03/2023 814.00p 825.00p 807.99p 815.00p 81791
15/03/2023 812.00p 826.74p 796.72p 807.00p 130618
14/03/2023 800.00p 831.00p 798.00p 825.00p 90829
13/03/2023 829.00p 829.00p 787.95p 808.00p 159987
10/03/2023 834.00p 835.10p 813.37p 821.00p 137404
09/03/2023 865.00p 873.00p 841.00p 841.00p 270247
08/03/2023 869.00p 877.00p 865.00p 870.00p 105685
07/03/2023 886.00p 887.00p 873.63p 874.00p 144878
06/03/2023 872.00p 878.80p 870.00p 877.00p 125458
03/03/2023 876.00p 887.00p 870.80p 873.00p 165503
02/03/2023 878.00p 884.38p 872.00p 872.00p 277791
01/03/2023 878.00p 883.00p 868.00p 875.00p 61339
28/02/2023 869.00p 878.00p 862.25p 876.00p 82880
27/02/2023 861.00p 875.00p 861.00p 869.00p 54488
24/02/2023 868.00p 874.46p 861.00p 864.00p 61019
23/02/2023 865.00p 879.00p 863.00p 867.00p 56449
22/02/2023 872.00p 878.55p 856.00p 865.00p 58938
21/02/2023 875.00p 892.00p 873.00p 876.00p 46798
20/02/2023 887.00p 899.00p 882.00p 885.00p 66713
17/02/2023 886.00p 892.80p 877.00p 885.00p 62719
16/02/2023 883.00p 896.00p 881.00p 892.00p 60011
15/02/2023 871.00p 887.00p 871.00p 883.00p 71788
14/02/2023 889.00p 890.00p 875.00p 875.00p 59678
13/02/2023 877.00p 889.40p 877.00p 884.00p 30281
10/02/2023 882.00p 886.38p 876.00p 881.00p 97904
09/02/2023 891.00p 894.23p 881.00p 890.00p 38225
08/02/2023 891.00p 907.00p 886.00p 895.00p 87000
07/02/2023 898.00p 898.00p 880.90p 887.00p 47238
06/02/2023 899.00p 904.98p 881.00p 897.00p 57805
03/02/2023 892.00p 901.00p 892.00p 898.00p 72219
02/02/2023 877.00p 907.00p 871.00p 902.00p 193271
01/02/2023 872.00p 885.00p 865.40p 875.00p 110742
31/01/2023 875.00p 889.00p 861.00p 865.00p 38184
30/01/2023 879.00p 886.87p 871.00p 878.00p 45937
27/01/2023 880.00p 890.00p 878.00p 884.00p 91703
26/01/2023 871.00p 890.00p 871.00p 881.00p 82890
25/01/2023 869.00p 884.00p 869.00p 877.00p 85972
24/01/2023 878.00p 882.00p 872.00p 877.00p 239432
23/01/2023 873.00p 879.00p 861.00p 875.00p 205864
20/01/2023 865.00p 870.00p 860.00p 867.00p 57482
19/01/2023 857.00p 867.18p 852.27p 865.00p 85377
18/01/2023 850.00p 873.80p 850.00p 868.00p 109938
17/01/2023 875.00p 875.00p 851.00p 865.00p 182401
16/01/2023 864.00p 875.00p 842.00p 865.00p 150193
13/01/2023 844.00p 862.00p 838.10p 862.00p 387929
12/01/2023 849.00p 850.00p 834.20p 844.00p 166634
11/01/2023 838.00p 850.00p 831.00p 840.00p 122346
10/01/2023 831.00p 847.00p 831.00p 836.00p 97830
09/01/2023 845.00p 852.00p 833.00p 837.00p 128634
06/01/2023 838.00p 847.00p 836.08p 844.00p 95529
05/01/2023 844.00p 849.00p 837.91p 843.00p 49924
04/01/2023 854.00p 856.00p 842.43p 843.00p 109163
03/01/2023 852.00p 855.80p 825.40p 850.00p 78844
30/12/2022 839.00p 845.00p 832.00p 840.00p 28280
29/12/2022 835.00p 839.00p 812.41p 839.00p 25765
28/12/2022 831.00p 831.22p 819.00p 826.00p 95859
23/12/2022 815.00p 831.00p 805.00p 828.00p 18461
22/12/2022 816.00p 835.13p 816.00p 821.00p 46818
21/12/2022 802.00p 826.00p 802.00p 826.00p 24269
20/12/2022 812.00p 824.00p 804.00p 811.00p 16306
19/12/2022 800.00p 817.00p 800.00p 810.00p 28328
16/12/2022 816.00p 837.00p 796.90p 800.00p 173645
15/12/2022 817.00p 829.18p 809.00p 822.00p 48172
14/12/2022 824.00p 838.50p 818.00p 822.00p 47565
13/12/2022 816.00p 843.00p 810.64p 826.00p 118656
12/12/2022 810.00p 820.20p 801.00p 813.00p 86441
09/12/2022 808.00p 815.00p 802.00p 815.00p 50979
08/12/2022 808.00p 818.20p 804.44p 805.00p 41602
07/12/2022 823.00p 823.00p 805.00p 805.00p 92297
06/12/2022 840.00p 858.00p 818.00p 818.00p 91075
05/12/2022 847.00p 859.00p 836.95p 842.00p 71070
02/12/2022 851.00p 858.25p 835.00p 842.00p 75539
01/12/2022 828.00p 854.00p 823.00p 854.00p 86691
30/11/2022 821.00p 848.00p 819.99p 823.00p 74582
29/11/2022 835.00p 847.00p 822.00p 822.00p 43878
28/11/2022 831.00p 837.00p 821.23p 835.00p 63942
25/11/2022 848.00p 848.00p 831.00p 841.00p 48637
24/11/2022 844.00p 851.00p 836.50p 840.00p 69736
23/11/2022 840.00p 853.00p 835.45p 838.00p 68470
22/11/2022 845.00p 857.00p 836.00p 836.00p 96858
21/11/2022 835.00p 851.00p 822.00p 840.00p 154662
18/11/2022 820.00p 835.20p 820.00p 832.00p 52623
17/11/2022 821.00p 836.75p 818.76p 825.00p 27197
16/11/2022 840.00p 850.50p 821.00p 828.00p 136435
15/11/2022 851.00p 860.00p 843.00p 850.00p 210539
14/11/2022 851.00p 865.00p 834.00p 859.00p 180963
11/11/2022 839.00p 874.00p 830.00p 860.00p 164649
10/11/2022 796.00p 834.00p 793.40p 832.00p 156827
09/11/2022 797.00p 805.04p 791.00p 798.00p 55121
08/11/2022 782.00p 808.00p 782.00p 805.00p 454797
07/11/2022 789.00p 809.00p 759.88p 793.00p 63090
04/11/2022 782.00p 786.00p 778.00p 778.00p 55041
03/11/2022 771.00p 773.69p 762.14p 767.00p 47963
02/11/2022 779.00p 779.00p 762.00p 774.00p 110961
01/11/2022 762.00p 784.00p 753.00p 764.00p 100400
31/10/2022 731.00p 751.43p 731.00p 751.00p 51893
28/10/2022 746.00p 753.00p 742.87p 750.00p 38898
27/10/2022 760.00p 769.00p 749.00p 758.00p 49995
26/10/2022 741.00p 761.00p 720.92p 753.00p 101880
25/10/2022 707.00p 740.00p 706.00p 738.00p 47770
24/10/2022 708.00p 717.24p 702.00p 707.00p 44620
21/10/2022 711.00p 719.27p 695.76p 702.00p 51833
20/10/2022 705.00p 722.00p 701.94p 722.00p 69964
19/10/2022 721.00p 734.00p 701.00p 706.00p 100630
18/10/2022 732.00p 746.00p 718.00p 730.00p 124279
17/10/2022 710.00p 729.00p 697.00p 725.00p 79905
14/10/2022 710.00p 726.00p 698.00p 698.00p 122008
13/10/2022 682.00p 708.35p 674.33p 699.00p 121578
12/10/2022 700.00p 705.40p 679.34p 680.00p 304848
11/10/2022 715.00p 716.00p 696.08p 703.00p 105894
10/10/2022 739.00p 740.00p 712.00p 720.00p 77148
07/10/2022 743.00p 743.00p 730.00p 733.00p 114794

*Close Price adjusted for both dividends and splits