The Henderson Smaller Companies Investment Trust plc (LON:HSL)
London · Delayed Price · Currency is GBP · Price in GBX 854.00
-9.00 (-1.04%)
Oct 17, 2025, 4:35 PM BST
LON:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 859.00 | 860.00 | 845.20 | 854.00 | 854.00 | -1.04% | 204,612 |
| Oct 16, 2025 | 869.00 | 871.00 | 861.00 | 863.00 | 863.00 | -1.03% | 132,852 |
| Oct 15, 2025 | 868.47 | 876.00 | 863.00 | 872.00 | 872.00 | 0.23% | 228,713 |
| Oct 14, 2025 | 862.80 | 870.00 | 859.00 | 870.00 | 870.00 | - | 248,241 |
| Oct 13, 2025 | 861.00 | 875.00 | 861.00 | 870.00 | 870.00 | 1.05% | 211,136 |
| Oct 10, 2025 | 874.00 | 883.00 | 861.00 | 861.00 | 861.00 | -1.49% | 229,132 |
| Oct 9, 2025 | 883.00 | 883.00 | 872.00 | 874.00 | 874.00 | - | 1,683,601 |
| Oct 8, 2025 | 874.03 | 875.00 | 871.00 | 874.00 | 874.00 | 0.11% | 149,620 |
| Oct 7, 2025 | 876.34 | 884.00 | 873.00 | 873.00 | 873.00 | -0.34% | 130,510 |
| Oct 6, 2025 | 876.86 | 883.00 | 874.99 | 876.00 | 876.00 | -0.45% | 80,574 |
| Oct 3, 2025 | 865.00 | 883.00 | 800.31 | 880.00 | 880.00 | 0.92% | 248,263 |
| Oct 2, 2025 | 861.87 | 872.00 | 861.80 | 872.00 | 872.00 | 0.81% | 783,255 |
| Oct 1, 2025 | 861.58 | 867.00 | 857.30 | 865.00 | 865.00 | -0.23% | 153,608 |
| Sep 30, 2025 | 858.14 | 868.00 | 853.90 | 867.00 | 867.00 | 1.29% | 96,527 |
| Sep 29, 2025 | 850.67 | 856.00 | 850.00 | 856.00 | 856.00 | 0.71% | 126,805 |
| Sep 26, 2025 | 848.19 | 852.00 | 845.00 | 850.00 | 850.00 | 0.95% | 214,840 |
| Sep 25, 2025 | 858.00 | 858.00 | 842.00 | 842.00 | 842.00 | -1.29% | 404,875 |
| Sep 24, 2025 | 863.00 | 863.00 | 852.59 | 853.00 | 853.00 | -0.58% | 187,721 |
| Sep 23, 2025 | 852.50 | 862.28 | 585.75 | 858.00 | 858.00 | 0.35% | 84,920 |
| Sep 22, 2025 | 851.80 | 856.22 | 849.35 | 855.00 | 855.00 | 0.59% | 172,642 |
| Sep 19, 2025 | 858.00 | 864.35 | 850.00 | 850.00 | 850.00 | -1.62% | 333,627 |
| Sep 18, 2025 | 854.40 | 866.00 | 854.00 | 864.00 | 864.00 | 0.93% | 703,678 |
| Sep 17, 2025 | 852.74 | 862.00 | 850.28 | 856.00 | 856.00 | 0.71% | 177,320 |
| Sep 16, 2025 | 844.65 | 861.00 | 844.65 | 850.00 | 850.00 | -0.70% | 126,177 |
| Sep 15, 2025 | 845.94 | 856.30 | 845.94 | 856.00 | 856.00 | 1.06% | 304,877 |
| Sep 12, 2025 | 848.12 | 854.00 | 845.50 | 847.00 | 847.00 | -0.35% | 181,547 |
| Sep 11, 2025 | 846.00 | 852.00 | 845.00 | 850.00 | 850.00 | 0.71% | 95,340 |
| 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 | 861.33 | 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 |