The Henderson Smaller Companies Investment Trust plc (LON:HSL)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+13.00 (1.47%)
May 22, 2026, 4:35 PM GMT
LON:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 882.00 | 891.00 | 882.00 | 884.00 | 884.00 | 0.57% | 60,685 |
| May 6, 2026 | 870.00 | 890.00 | 862.30 | 879.00 | 879.00 | 1.38% | 130,837 |
| May 5, 2026 | 866.00 | 874.00 | 860.00 | 867.00 | 867.00 | 0.12% | 130,933 |
| May 1, 2026 | 871.00 | 874.00 | 862.00 | 866.00 | 866.00 | -0.46% | 101,204 |
| Apr 30, 2026 | 858.09 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 137,512 |
| Apr 29, 2026 | 865.00 | 874.00 | 855.00 | 855.00 | 855.00 | -0.70% | 161,288 |
| Apr 28, 2026 | 869.00 | 878.00 | 859.04 | 861.00 | 861.00 | -1.37% | 143,547 |
| Apr 27, 2026 | 872.00 | 883.00 | 870.00 | 873.00 | 873.00 | 0.34% | 135,030 |
| 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 | -0.87% | 77,260 |
| Mar 11, 2026 | 860.00 | 873.00 | 867.00 | 873.00 | 865.50 | -0.46% | 37,375 |