The Henderson Smaller Companies Investment Trust plc (LON:HSL)
London · Delayed Price · Currency is GBP · Price in GBX 967.00
-5.00 (-0.51%)
Sep 23, 2026, 4:35 PM GMT
LON:HSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 980.00 | 980.00 | 965.00 | 967.00 | 967.00 | -0.51% | 51,416 |
| Sep 22, 2026 | 970.00 | 975.00 | 970.00 | 972.00 | 972.00 | -0.31% | 95,491 |
| Sep 21, 2026 | 957.80 | 975.00 | 960.00 | 975.00 | 975.00 | 2.20% | 41,523 |
| Sep 18, 2026 | 958.00 | 961.00 | 954.00 | 954.00 | 954.00 | -0.63% | 155,819 |
| Sep 17, 2026 | 950.00 | 961.00 | 953.00 | 960.00 | 960.00 | 1.05% | 49,443 |
| Sep 16, 2026 | 933.00 | 952.00 | 933.00 | 950.00 | 950.00 | 1.39% | 66,986 |
| Sep 15, 2026 | 934.00 | 939.00 | 925.00 | 937.00 | 937.00 | -0.64% | 60,204 |
| Sep 14, 2026 | 956.00 | 956.00 | 936.00 | 943.00 | 943.00 | -0.74% | 95,861 |
| Sep 11, 2026 | 941.00 | 950.00 | 941.00 | 950.00 | 950.00 | 1.06% | 76,887 |
| Sep 10, 2026 | 946.00 | 960.00 | 940.00 | 940.00 | 940.00 | -1.26% | 58,512 |
| Sep 9, 2026 | 969.00 | 960.00 | 950.00 | 952.00 | 952.00 | -1.14% | 93,846 |
| Sep 8, 2026 | 957.00 | 964.00 | 957.00 | 963.00 | 963.00 | 0.10% | 134,426 |
| Sep 7, 2026 | 960.00 | 972.00 | 955.00 | 962.00 | 962.00 | -0.21% | 161,585 |
| Sep 4, 2026 | 956.00 | 973.00 | 956.00 | 964.00 | 964.00 | 0.73% | 74,101 |
| Sep 3, 2026 | 971.00 | 961.00 | 954.00 | 957.00 | 957.00 | -0.10% | 47,237 |
| Sep 2, 2026 | 966.65 | 966.00 | 957.00 | 958.00 | 958.00 | -1.14% | 40,766 |
| Sep 1, 2026 | 978.00 | 989.00 | 966.72 | 969.00 | 969.00 | -2.02% | 60,917 |
| Aug 28, 2026 | 987.00 | 991.00 | 983.97 | 989.00 | 989.00 | 0.20% | 14,436 |
| Aug 27, 2026 | 987.00 | 987.00 | 979.00 | 987.00 | 987.00 | 0.82% | 94,943 |
| Aug 26, 2026 | 979.00 | 985.00 | 975.00 | 979.00 | 979.00 | -0.10% | 59,549 |
| Aug 25, 2026 | 979.00 | 983.00 | 968.00 | 980.00 | 980.00 | 0.62% | 23,673 |
| Aug 24, 2026 | 974.00 | 974.00 | 967.00 | 974.00 | 974.00 | 0.62% | 66,572 |
| Aug 21, 2026 | 968.36 | 974.00 | 968.00 | 968.00 | 968.00 | - | 17,806 |
| Aug 20, 2026 | 974.00 | 974.00 | 964.00 | 968.00 | 968.00 | -0.21% | 35,384 |
| Aug 19, 2026 | 982.00 | 975.00 | 968.00 | 970.00 | 970.00 | -0.41% | 140,098 |
| Aug 18, 2026 | 981.20 | 983.00 | 973.00 | 974.00 | 974.00 | -0.81% | 22,514 |
| Aug 17, 2026 | 987.15 | 990.00 | 980.00 | 982.00 | 982.00 | -0.81% | 40,687 |
| Aug 14, 2026 | 987.00 | 995.00 | 987.00 | 990.00 | 990.00 | 0.20% | 58,061 |
| Aug 13, 2026 | 990.00 | 995.00 | 985.00 | 988.00 | 988.00 | 0.10% | 88,812 |
| Aug 12, 2026 | 997.00 | 998.00 | 987.00 | 987.00 | 987.00 | 0.30% | 72,644 |
| Aug 11, 2026 | 996.16 | 988.00 | 981.00 | 984.00 | 984.00 | -1.30% | 21,183 |
| Aug 10, 2026 | 994.26 | 998.00 | 986.00 | 997.00 | 997.00 | 0.61% | 53,182 |
| Aug 7, 2026 | 977.53 | 993.00 | 984.00 | 991.00 | 991.00 | 0.30% | 47,046 |
| Aug 6, 2026 | 983.00 | 988.00 | 976.00 | 988.00 | 988.00 | 1.23% | 74,914 |
| Aug 5, 2026 | 970.00 | 980.00 | 969.00 | 976.00 | 976.00 | 0.83% | 92,686 |
| Aug 4, 2026 | 956.00 | 968.00 | 956.00 | 968.00 | 968.00 | 1.47% | 26,664 |
| Aug 3, 2026 | 949.00 | 966.00 | 949.00 | 954.00 | 954.00 | 0.10% | 18,944 |
| Jul 31, 2026 | 956.00 | 964.00 | 950.44 | 953.00 | 953.00 | - | 43,027 |
| Jul 30, 2026 | 952.00 | 956.00 | 944.00 | 953.00 | 953.00 | 0.32% | 58,610 |
| Jul 29, 2026 | 948.00 | 955.00 | 945.80 | 950.00 | 950.00 | 0.32% | 51,484 |
| Jul 28, 2026 | 960.00 | 960.00 | 942.00 | 947.00 | 947.00 | -0.32% | 78,136 |
| Jul 27, 2026 | 964.00 | 966.00 | 949.00 | 950.00 | 950.00 | 0.11% | 78,212 |
| Jul 24, 2026 | 947.00 | 950.00 | 941.00 | 949.00 | 949.00 | 0.53% | 46,135 |
| Jul 23, 2026 | 946.00 | 960.00 | 940.00 | 944.00 | 944.00 | -0.53% | 75,713 |
| Jul 22, 2026 | 947.00 | 954.00 | 935.00 | 949.00 | 949.00 | 1.17% | 120,004 |
| Jul 21, 2026 | 940.00 | 943.00 | 931.00 | 938.00 | 938.00 | 0.86% | 2,006,629 |
| Jul 20, 2026 | 936.00 | 943.00 | 930.00 | 930.00 | 930.00 | -0.32% | 56,010 |
| 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 |