UK Markets closed

Henderson Smaller Companies Investment Trust (HSL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,226.00-22.00 (-1.76%)
At close: 4:57PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20211,261.881,262.001,226.001,226.001,226.0099,757
17 Jun 20211,256.001,262.001,248.001,248.001,248.0081,280
16 Jun 20211,278.001,278.651,254.001,268.001,268.00169,195
15 Jun 20211,266.001,280.001,264.001,266.001,266.00152,918
14 Jun 20211,272.001,278.001,268.001,272.001,272.0067,272
11 Jun 20211,270.001,278.001,266.001,270.001,270.00136,602
10 Jun 20211,276.001,280.901,264.001,264.001,264.0089,639
09 Jun 20211,282.001,304.961,272.001,272.001,272.00154,010
08 Jun 20211,280.001,308.001,280.001,292.001,292.0098,452
07 Jun 20211,292.001,302.001,280.191,294.001,294.0055,960
04 Jun 20211,296.001,298.001,278.001,288.001,288.0053,641
03 Jun 20211,298.001,298.001,281.021,292.001,292.0057,345
02 Jun 20211,310.001,310.001,294.001,298.001,298.0064,076
01 Jun 20211,300.001,308.001,284.001,296.001,296.00113,649
28 May 20211,272.001,296.001,262.001,280.001,280.00163,892
27 May 20211,258.001,274.001,253.081,274.001,274.0078,540
26 May 20211,254.001,270.001,248.661,264.001,264.0067,208
25 May 20211,250.001,258.001,244.351,246.001,246.0085,031
24 May 20211,252.001,256.901,243.801,248.001,248.0051,890
21 May 20211,224.001,254.071,224.001,248.001,248.0085,742
20 May 20211,238.001,254.001,238.001,250.001,250.0058,706
19 May 20211,234.001,248.001,190.001,238.001,238.00120,069
18 May 20211,242.001,252.001,236.001,242.001,242.0061,972
17 May 20211,244.001,252.001,232.001,232.001,232.0062,783
14 May 20211,236.001,254.001,226.161,248.001,248.0057,006
13 May 20211,228.001,234.001,208.001,228.001,228.0096,479
12 May 20211,240.001,254.001,228.001,228.001,228.0094,911
11 May 20211,248.001,258.001,232.001,232.001,232.00141,413
10 May 20211,274.001,274.001,254.001,266.001,266.00157,576
07 May 20211,246.001,274.001,239.861,268.001,268.00122,152
06 May 20211,244.001,250.001,236.001,242.001,242.00100,834
05 May 20211,236.001,252.001,226.001,234.001,234.00118,549
04 May 20211,244.001,260.001,233.601,248.001,248.00161,597
30 Apr 20211,236.001,248.001,227.701,236.001,236.00193,111
29 Apr 20211,238.001,260.001,234.001,236.001,236.00195,730
28 Apr 20211,248.001,262.101,234.001,234.001,234.00141,914
27 Apr 20211,258.001,264.001,244.001,246.001,246.0095,666
26 Apr 20211,234.001,256.001,227.921,256.001,256.0094,951
23 Apr 20211,248.001,248.001,236.041,240.001,240.0069,997
22 Apr 20211,210.001,246.001,210.001,246.001,246.00103,667
21 Apr 20211,230.001,234.001,214.001,220.001,220.00136,162
20 Apr 20211,248.001,256.001,226.001,226.001,226.0092,018
19 Apr 20211,248.001,254.001,244.001,250.001,250.00131,318
16 Apr 20211,250.001,250.001,238.001,248.001,248.00103,951
15 Apr 20211,244.001,252.001,240.001,248.001,248.00159,907
14 Apr 20211,226.001,248.951,220.341,244.001,244.00147,445
13 Apr 20211,212.001,238.001,212.001,238.001,238.0083,036
12 Apr 20211,228.001,236.001,222.001,230.001,230.00192,240
09 Apr 20211,218.001,236.001,213.501,226.001,226.00274,088
08 Apr 20211,214.001,216.001,205.601,214.001,214.00159,985
07 Apr 20211,210.001,210.001,198.001,206.001,206.00236,103
06 Apr 20211,190.001,209.001,188.521,200.001,200.00276,814
01 Apr 20211,166.001,188.001,164.001,176.001,176.00137,550
31 Mar 20211,164.001,168.001,154.001,168.001,168.00173,280
30 Mar 20211,160.001,166.001,154.001,162.001,162.00272,285
29 Mar 20211,152.001,164.001,135.061,160.001,160.00122,949
26 Mar 20211,140.001,158.001,134.001,154.001,154.00126,674
25 Mar 20211,126.001,140.001,123.001,140.001,140.00117,675
24 Mar 20211,122.001,130.961,115.501,120.001,120.00334,621
23 Mar 20211,134.001,144.001,117.941,122.001,122.00213,897
22 Mar 20211,146.001,146.001,116.201,128.001,128.00235,214
19 Mar 20211,130.001,148.761,120.001,120.001,120.00245,037
18 Mar 20211,146.001,152.001,144.001,148.001,148.0070,702
17 Mar 20211,150.001,156.001,140.001,144.001,144.00126,192
16 Mar 20211,152.001,158.001,138.001,152.001,152.00152,765
15 Mar 20211,124.001,152.001,121.241,144.001,144.00102,833
12 Mar 20211,116.001,140.001,116.001,136.001,136.0059,235
11 Mar 20211,140.001,142.001,118.001,132.001,132.00113,793
10 Mar 20211,098.001,140.001,098.001,140.001,140.00138,464
09 Mar 20211,118.001,122.171,102.001,118.001,118.00105,057
08 Mar 20211,130.001,130.001,090.001,100.001,100.00167,039
05 Mar 20211,134.001,137.201,094.001,094.001,094.00144,467
04 Mar 20211,126.001,140.001,102.001,140.001,140.00147,159
03 Mar 20211,108.001,128.001,100.001,128.001,128.00119,129
02 Mar 20211,108.001,108.001,092.051,104.001,104.00153,981
01 Mar 20211,100.001,108.001,082.001,090.001,090.00283,018
26 Feb 20211,098.001,106.901,082.001,084.001,084.00160,933
25 Feb 20211,124.001,126.001,096.001,104.001,104.00142,603
24 Feb 20211,106.001,126.001,081.541,120.001,120.00154,978
23 Feb 20211,100.001,104.001,076.001,104.001,104.00166,032
22 Feb 20211,106.001,106.001,070.001,082.001,082.00108,553
19 Feb 20211,082.001,104.001,082.001,104.001,104.0086,954
18 Feb 20211,104.001,106.001,070.001,090.001,090.00204,939
17 Feb 20211,110.001,110.001,085.001,094.001,094.00130,409
16 Feb 20211,108.001,108.001,082.001,104.001,104.00260,996
15 Feb 20211,092.001,092.001,076.841,086.001,086.00152,745
12 Feb 20211,082.001,090.531,066.821,084.001,084.00183,718
11 Feb 20211,094.001,100.001,086.001,098.001,098.0077,317
11 Feb 20217 Dividend
10 Feb 20211,114.001,120.001,100.001,110.001,103.0092,954
09 Feb 20211,106.001,112.001,088.501,110.001,103.00112,775
08 Feb 20211,078.001,118.001,066.001,112.001,104.99162,996
05 Feb 20211,042.001,106.001,037.301,106.001,099.03214,027
04 Feb 20211,040.001,050.001,027.861,042.001,035.4371,689
03 Feb 20211,030.001,048.001,022.001,040.001,033.44132,194
02 Feb 20211,030.001,042.001,022.001,042.001,035.4373,838
01 Feb 20211,020.001,030.001,002.001,020.001,013.5793,372
29 Jan 2021994.001,040.00984.261,014.001,007.61115,951
28 Jan 20211,000.001,028.00995.681,028.001,021.5296,866
27 Jan 20211,032.001,038.001,000.001,008.001,001.6488,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...