The Henderson Smaller Companies Investment Trust plc (LON:HSL)
London · Delayed Price · Currency is GBP · Price in GBX 850.00
+6.00 (0.71%)
Sep 11, 2025, 4:35 PM BST
LON:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 846.00 | 852.00 | 845.00 | 850.00 | 850.00 | 0.71% | 95,339 |
| Sep 10, 2025 | 855.48 | 860.00 | 844.00 | 844.00 | 844.00 | -0.71% | 172,074 |
| Sep 9, 2025 | 852.92 | 861.00 | 848.78 | 850.00 | 850.00 | -0.70% | 68,526 |
| Sep 8, 2025 | 851.92 | 857.00 | 846.00 | 856.00 | 856.00 | 0.47% | 119,291 |
| Sep 5, 2025 | 848.00 | 853.00 | 845.00 | 852.00 | 852.00 | 1.07% | 91,812 |
| Sep 4, 2025 | 838.00 | 846.00 | 835.00 | 843.00 | 843.00 | 0.84% | 163,450 |
| Sep 3, 2025 | 839.00 | 842.88 | 830.00 | 836.00 | 836.00 | 0.48% | 117,650 |
| Sep 2, 2025 | 856.00 | 859.00 | 832.00 | 832.00 | 832.00 | -2.58% | 194,505 |
| Sep 1, 2025 | 851.00 | 860.00 | 851.00 | 854.00 | 854.00 | -0.23% | 173,461 |
| Aug 29, 2025 | 855.97 | 862.60 | 852.00 | 856.00 | 856.00 | -0.23% | 191,283 |
| Aug 28, 2025 | 859.00 | 864.00 | 853.66 | 858.00 | 858.00 | -1.94% | 358,985 |
| Aug 27, 2025 | 871.62 | 877.00 | 868.00 | 875.00 | 854.50 | -0.11% | 254,709 |
| Aug 26, 2025 | 879.09 | 886.00 | 871.60 | 876.00 | 855.48 | -0.90% | 198,187 |
| Aug 22, 2025 | 875.00 | 885.00 | 874.66 | 884.00 | 863.29 | 0.91% | 80,597 |
| Aug 21, 2025 | 876.58 | 881.00 | 874.00 | 876.00 | 855.48 | -0.34% | 30,795 |
| Aug 20, 2025 | 879.00 | 882.00 | 871.00 | 879.00 | 858.41 | -0.34% | 78,003 |
| Aug 19, 2025 | 877.25 | 882.00 | 877.00 | 882.00 | 861.34 | 0.57% | 97,068 |
| Aug 18, 2025 | 878.15 | 879.00 | 873.93 | 877.00 | 856.45 | 0.23% | 106,417 |
| Aug 15, 2025 | 882.00 | 882.00 | 875.00 | 875.00 | 854.50 | -0.23% | 78,947 |
| Aug 14, 2025 | 877.59 | 880.75 | 876.00 | 877.00 | 856.45 | - | 53,806 |
| Aug 13, 2025 | 875.00 | 886.00 | 875.00 | 877.00 | 856.45 | -0.68% | 120,584 |
| Aug 12, 2025 | 876.51 | 889.00 | 876.51 | 883.00 | 862.31 | 0.80% | 131,803 |
| Aug 11, 2025 | 877.10 | 879.92 | 875.73 | 876.00 | 855.48 | -0.34% | 62,908 |
| Aug 8, 2025 | 876.08 | 882.89 | 875.00 | 879.00 | 858.41 | -0.23% | 131,150 |
| Aug 7, 2025 | 877.00 | 883.00 | 873.00 | 881.00 | 860.36 | 0.57% | 319,155 |
| Aug 6, 2025 | 880.00 | 885.00 | 873.00 | 876.00 | 855.48 | -0.34% | 237,502 |
| Aug 5, 2025 | 873.45 | 885.00 | 873.45 | 879.00 | 858.41 | 0.11% | 109,494 |
| Aug 4, 2025 | 870.45 | 878.00 | 870.45 | 878.00 | 857.43 | 0.57% | 111,438 |
| Aug 1, 2025 | 876.00 | 882.00 | 869.90 | 873.00 | 852.55 | -1.58% | 129,484 |
| Jul 31, 2025 | 860.47 | 888.00 | 860.47 | 887.00 | 866.22 | 3.38% | 205,556 |
| Jul 30, 2025 | 864.35 | 868.00 | 858.00 | 858.00 | 837.90 | -0.58% | 178,566 |
| Jul 29, 2025 | 874.20 | 877.40 | 861.00 | 863.00 | 842.78 | -1.03% | 192,081 |
| Jul 28, 2025 | 887.62 | 896.00 | 872.00 | 872.00 | 851.57 | -1.13% | 74,332 |
| Jul 25, 2025 | 883.86 | 888.00 | 881.00 | 882.00 | 861.34 | -0.56% | 38,062 |
| Jul 24, 2025 | 883.60 | 890.80 | 881.14 | 887.00 | 866.22 | 0.45% | 1,082,899 |
| Jul 23, 2025 | 881.97 | 888.00 | 880.00 | 883.00 | 862.31 | 0.23% | 88,773 |
| Jul 22, 2025 | 882.93 | 888.00 | 879.88 | 881.00 | 860.36 | -0.45% | 271,147 |
| Jul 21, 2025 | 886.32 | 891.00 | 881.00 | 885.00 | 864.27 | -0.45% | 55,583 |
| Jul 18, 2025 | 880.07 | 889.90 | 879.57 | 889.00 | 868.17 | 0.79% | 161,999 |
| Jul 17, 2025 | 877.40 | 883.00 | 877.40 | 882.00 | 861.34 | 1.15% | 150,057 |
| Jul 16, 2025 | 871.74 | 916.00 | 868.49 | 872.00 | 851.57 | - | 160,313 |
| Jul 15, 2025 | 869.10 | 881.00 | 869.10 | 872.00 | 851.57 | 0.11% | 137,366 |
| Jul 14, 2025 | 861.60 | 871.00 | 861.40 | 871.00 | 850.59 | 0.81% | 283,812 |
| Jul 11, 2025 | 867.74 | 871.00 | 862.00 | 864.00 | 843.76 | -0.80% | 50,627 |
| Jul 10, 2025 | 861.28 | 872.00 | 860.63 | 871.00 | 850.59 | 1.40% | 64,868 |
| Jul 9, 2025 | 860.00 | 866.15 | 859.00 | 859.00 | 838.87 | -0.12% | 98,750 |
| Jul 8, 2025 | 857.04 | 862.00 | 855.00 | 860.00 | 839.85 | 0.47% | 147,650 |
| Jul 7, 2025 | 857.00 | 863.00 | 855.68 | 856.00 | 835.95 | -0.12% | 93,980 |
| Jul 4, 2025 | 855.13 | 858.00 | 855.00 | 857.00 | 836.92 | -0.35% | 65,938 |
| Jul 3, 2025 | 856.49 | 862.00 | 856.49 | 860.00 | 839.85 | 0.82% | 94,358 |