The Henderson Smaller Companies Investment Trust plc (LON:HSL)
London · Delayed Price · Currency is GBP · Price in GBX 933.00
-9.00 (-0.96%)
Jul 17, 2026, 4:35 PM GMT
LON:HSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 928.00 | 943.00 | 928.00 | 933.00 | 933.00 | -0.96% | 51,284 |
| Jul 16, 2026 | 922.00 | 942.00 | 922.00 | 942.00 | 942.00 | 1.95% | 58,852 |
| Jul 15, 2026 | 918.00 | 932.00 | 913.00 | 924.00 | 924.00 | 0.22% | 29,975 |
| Jul 14, 2026 | 911.00 | 924.00 | 907.91 | 922.00 | 922.00 | 0.77% | 36,523 |
| Jul 13, 2026 | 912.00 | 921.00 | 909.05 | 915.00 | 915.00 | 0.33% | 55,164 |
| Jul 10, 2026 | 908.00 | 912.00 | 900.00 | 912.00 | 912.00 | 0.66% | 30,264 |
| Jul 9, 2026 | 895.00 | 911.00 | 895.00 | 906.00 | 906.00 | 0.89% | 81,688 |
| Jul 8, 2026 | 920.00 | 929.00 | 892.00 | 898.00 | 898.00 | -2.39% | 69,876 |
| Jul 7, 2026 | 910.00 | 927.60 | 910.00 | 920.00 | 920.00 | 0.44% | 171,330 |
| Jul 6, 2026 | 918.00 | 931.00 | 911.00 | 916.00 | 916.00 | -1.08% | 150,635 |
| Jul 3, 2026 | 928.00 | 928.00 | 923.21 | 926.00 | 926.00 | 0.54% | 51,155 |
| Jul 2, 2026 | 915.00 | 927.00 | 904.00 | 921.00 | 921.00 | 0.55% | 47,092 |
| Jul 1, 2026 | 911.00 | 916.00 | 901.00 | 916.00 | 916.00 | 2.00% | 86,847 |
| Jun 30, 2026 | 900.00 | 908.00 | 893.00 | 898.00 | 898.00 | 0.34% | 65,092 |
| Jun 29, 2026 | 900.00 | 900.31 | 891.11 | 895.00 | 895.00 | - | 50,210 |
| Jun 26, 2026 | 888.00 | 897.00 | 879.00 | 895.00 | 895.00 | 0.79% | 206,960 |
| Jun 25, 2026 | 892.00 | 900.00 | 888.00 | 888.00 | 888.00 | 0.11% | 247,494 |
| Jun 24, 2026 | 884.00 | 890.00 | 880.00 | 887.00 | 887.00 | 1.14% | 216,682 |
| Jun 23, 2026 | 880.00 | 893.00 | 877.00 | 877.00 | 877.00 | -1.90% | 111,943 |
| Jun 22, 2026 | 898.00 | 902.00 | 891.00 | 894.00 | 894.00 | -0.89% | 177,352 |
| Jun 19, 2026 | 903.00 | 903.00 | 892.00 | 902.00 | 902.00 | -0.44% | 201,552 |
| Jun 18, 2026 | 897.00 | 910.00 | 893.80 | 906.00 | 906.00 | 0.78% | 172,879 |
| Jun 17, 2026 | 896.00 | 905.00 | 893.29 | 899.00 | 899.00 | 0.22% | 59,478 |
| Jun 16, 2026 | 902.00 | 908.46 | 897.00 | 897.00 | 897.00 | -1.10% | 34,424 |
| Jun 15, 2026 | 910.00 | 915.00 | 903.00 | 907.00 | 907.00 | 0.78% | 134,802 |
| Jun 12, 2026 | 890.00 | 912.00 | 890.00 | 900.00 | 900.00 | 0.22% | 36,665 |
| Jun 11, 2026 | 886.00 | 901.00 | 886.00 | 898.00 | 898.00 | 0.45% | 35,891 |
| Jun 10, 2026 | 881.00 | 896.55 | 876.00 | 894.00 | 894.00 | 1.48% | 77,624 |
| Jun 9, 2026 | 893.00 | 905.00 | 881.00 | 881.00 | 881.00 | -1.45% | 51,482 |
| Jun 8, 2026 | 885.00 | 902.00 | 885.00 | 894.00 | 894.00 | -0.67% | 54,263 |
| Jun 5, 2026 | 895.44 | 910.00 | 899.00 | 900.00 | 900.00 | - | 113,199 |
| Jun 4, 2026 | 890.00 | 903.00 | 890.00 | 900.00 | 900.00 | 0.22% | 130,961 |
| Jun 3, 2026 | 904.08 | 904.00 | 898.00 | 898.00 | 898.00 | -0.55% | 101,661 |
| Jun 2, 2026 | 918.00 | 920.00 | 903.00 | 903.00 | 903.00 | -0.77% | 75,948 |
| Jun 1, 2026 | 917.00 | 920.00 | 905.00 | 910.00 | 910.00 | -0.76% | 81,458 |
| May 29, 2026 | 918.00 | 928.00 | 908.00 | 917.00 | 917.00 | -0.33% | 67,990 |
| May 28, 2026 | 909.00 | 920.00 | 907.00 | 920.00 | 920.00 | 1.10% | 83,442 |
| May 27, 2026 | 914.00 | 922.03 | 902.00 | 910.00 | 910.00 | 0.11% | 139,277 |
| May 26, 2026 | 890.00 | 914.00 | 890.00 | 909.00 | 909.00 | 1.00% | 118,860 |
| May 22, 2026 | 889.59 | 903.00 | 891.00 | 900.00 | 900.00 | 1.47% | 56,225 |
| May 21, 2026 | 883.00 | 889.00 | 870.50 | 887.00 | 887.00 | 1.60% | 84,630 |
| May 20, 2026 | 866.00 | 880.03 | 860.00 | 873.00 | 873.00 | 0.46% | 88,170 |
| May 19, 2026 | 862.00 | 876.00 | 862.00 | 869.00 | 869.00 | 1.05% | 140,598 |
| May 18, 2026 | 856.00 | 868.01 | 852.00 | 860.00 | 860.00 | -0.46% | 273,891 |
| May 15, 2026 | 865.00 | 877.00 | 856.00 | 864.00 | 864.00 | -1.48% | 103,396 |
| May 14, 2026 | 861.00 | 877.00 | 861.00 | 877.00 | 877.00 | 1.86% | 55,655 |
| May 13, 2026 | 864.00 | 870.00 | 850.00 | 861.00 | 861.00 | -0.23% | 232,205 |
| May 12, 2026 | 870.00 | 874.00 | 857.85 | 863.00 | 863.00 | -1.82% | 319,012 |
| May 11, 2026 | 884.00 | 885.61 | 878.00 | 879.00 | 879.00 | -0.45% | 44,819 |
| May 8, 2026 | 878.00 | 888.00 | 878.00 | 883.00 | 883.00 | -0.11% | 62,806 |