The Henderson Smaller Companies Investment Trust plc (LON:HSL)
London · Delayed Price · Currency is GBP · Price in GBX 873.00
+3.00 (0.34%)
Apr 27, 2026, 4:35 PM GMT
LON:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 879.23 | 883.00 | 872.25 | 878.59 | - | 0.99% | 27,632 |
| Apr 24, 2026 | 881.00 | 891.00 | 868.68 | 870.00 | 870.00 | -1.47% | 79,948 |
| Apr 23, 2026 | 879.00 | 891.00 | 879.00 | 883.00 | 883.00 | -1.23% | 50,022 |
| Apr 22, 2026 | 889.00 | 894.00 | 886.00 | 894.00 | 894.00 | 0.90% | 91,375 |
| Apr 21, 2026 | 885.23 | 897.00 | 886.00 | 886.00 | 886.00 | -0.45% | 185,935 |
| Apr 20, 2026 | 891.00 | 896.00 | 885.00 | 890.00 | 890.00 | -1.22% | 149,535 |
| Apr 17, 2026 | 878.00 | 901.00 | 873.00 | 901.00 | 901.00 | 2.50% | 71,287 |
| Apr 16, 2026 | 871.00 | 883.00 | 866.00 | 879.00 | 879.00 | 0.80% | 121,677 |
| Apr 15, 2026 | 874.00 | 881.00 | 869.75 | 872.00 | 872.00 | 0.23% | 36,646 |
| Apr 14, 2026 | 858.00 | 874.00 | 848.25 | 870.00 | 870.00 | 2.59% | 54,047 |
| Apr 13, 2026 | 851.00 | 853.90 | 843.50 | 848.00 | 848.00 | -0.35% | 115,582 |
| Apr 10, 2026 | 842.00 | 864.08 | 841.38 | 851.00 | 851.00 | 1.07% | 137,309 |
| Apr 9, 2026 | 848.00 | 859.00 | 839.45 | 842.00 | 842.00 | -1.86% | 82,723 |
| Apr 8, 2026 | 830.00 | 864.00 | 823.47 | 858.00 | 858.00 | 5.67% | 238,381 |
| Apr 7, 2026 | 807.00 | 819.00 | 807.00 | 812.00 | 812.00 | 0.50% | 188,965 |
| Apr 2, 2026 | 801.00 | 817.00 | 792.00 | 808.00 | 808.00 | -0.25% | 67,194 |
| Apr 1, 2026 | 800.00 | 811.00 | 795.00 | 810.00 | 810.00 | 2.53% | 124,881 |
| Mar 31, 2026 | 776.00 | 793.00 | 772.10 | 790.00 | 790.00 | 2.07% | 247,065 |
| Mar 30, 2026 | 780.00 | 783.00 | 769.00 | 774.00 | 774.00 | -1.02% | 223,495 |
| Mar 27, 2026 | 803.90 | 791.00 | 781.00 | 782.00 | 782.00 | -2.98% | 91,300 |
| Mar 26, 2026 | 802.00 | 822.00 | 802.00 | 806.00 | 806.00 | -0.86% | 43,997 |
| Mar 25, 2026 | 803.00 | 822.00 | 803.00 | 813.00 | 813.00 | 1.75% | 126,663 |
| Mar 24, 2026 | 818.00 | 825.00 | 799.00 | 799.00 | 799.00 | -2.32% | 196,860 |
| Mar 23, 2026 | 804.00 | 833.00 | 785.79 | 818.00 | 818.00 | -0.12% | 158,101 |
| Mar 20, 2026 | 830.00 | 839.00 | 815.00 | 819.00 | 819.00 | -1.68% | 160,563 |
| Mar 19, 2026 | 836.00 | 842.00 | 825.00 | 833.00 | 833.00 | -1.42% | 155,064 |
| Mar 18, 2026 | 851.00 | 865.00 | 845.00 | 845.00 | 845.00 | -0.59% | 125,189 |
| Mar 17, 2026 | 841.00 | 855.00 | 840.00 | 850.00 | 850.00 | 0.83% | 188,159 |
| Mar 16, 2026 | 847.00 | 864.00 | 842.00 | 843.00 | 843.00 | -1.29% | 193,339 |
| Mar 13, 2026 | 853.00 | 868.00 | 847.00 | 854.00 | 854.00 | -0.47% | 831,923 |
| Mar 12, 2026 | 860.00 | 868.00 | 852.00 | 858.00 | 858.00 | -1.72% | 77,260 |
| Mar 11, 2026 | 860.00 | 873.00 | 867.00 | 873.00 | 865.50 | -0.46% | 37,375 |
| Mar 10, 2026 | 890.00 | 891.00 | 869.00 | 877.00 | 869.47 | 1.39% | 122,797 |
| Mar 9, 2026 | 874.00 | 874.00 | 853.44 | 865.00 | 857.57 | -1.37% | 115,300 |
| Mar 6, 2026 | 886.00 | 896.00 | 877.00 | 877.00 | 869.47 | -0.90% | 130,109 |
| Mar 5, 2026 | 909.00 | 909.00 | 885.00 | 885.00 | 877.40 | -0.56% | 478,676 |
| Mar 4, 2026 | 888.00 | 900.00 | 879.47 | 890.00 | 882.35 | 0.45% | 891,472 |
| Mar 3, 2026 | 900.00 | 921.00 | 882.00 | 886.00 | 878.39 | -2.96% | 163,293 |
| Mar 2, 2026 | 918.00 | 919.00 | 902.00 | 913.00 | 905.16 | -1.30% | 111,472 |
| Feb 27, 2026 | 929.00 | 936.00 | 922.00 | 925.00 | 917.05 | -0.22% | 116,144 |
| Feb 26, 2026 | 921.00 | 928.00 | 918.00 | 927.00 | 919.04 | 0.76% | 207,914 |
| Feb 25, 2026 | 927.00 | 927.00 | 918.62 | 920.00 | 912.10 | 0.22% | 148,863 |
| Feb 24, 2026 | 924.00 | 928.00 | 918.00 | 918.00 | 910.11 | -0.65% | 61,966 |
| Feb 23, 2026 | 926.00 | 935.00 | 921.00 | 924.00 | 916.06 | -0.65% | 394,746 |
| Feb 20, 2026 | 932.00 | 934.00 | 926.32 | 930.00 | 922.01 | 0.65% | 78,160 |
| Feb 19, 2026 | 930.00 | 933.00 | 924.00 | 924.00 | 916.06 | -0.96% | 50,970 |
| Feb 18, 2026 | 928.00 | 933.00 | 922.61 | 933.00 | 924.98 | 0.65% | 50,321 |
| Feb 17, 2026 | 917.00 | 927.00 | 916.00 | 927.00 | 919.04 | 0.65% | 369,016 |
| Feb 16, 2026 | 922.00 | 925.00 | 919.00 | 921.00 | 913.09 | 0.11% | 58,048 |
| Feb 13, 2026 | 914.00 | 921.99 | 912.48 | 920.00 | 912.10 | 1.10% | 70,073 |