Henderson Smaller Companies Investment Trust (HSL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:52PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 780.36 | 783.00 | 776.00 | 778.00 | 778.00 | 519,002 |
| 24 Apr 2024 | 782.00 | 786.00 | 773.75 | 786.00 | 786.00 | 133,652 |
| 23 Apr 2024 | 777.00 | 785.00 | 762.72 | 785.00 | 785.00 | 134,268 |
| 22 Apr 2024 | 770.00 | 779.00 | 762.98 | 775.00 | 775.00 | 86,696 |
| 19 Apr 2024 | 752.00 | 767.38 | 752.00 | 760.00 | 760.00 | 76,005 |
| 18 Apr 2024 | 759.00 | 779.00 | 759.00 | 764.00 | 764.00 | 57,717 |
| 17 Apr 2024 | 762.00 | 766.85 | 758.00 | 758.00 | 758.00 | 105,724 |
| 16 Apr 2024 | 771.00 | 774.49 | 762.00 | 762.00 | 762.00 | 142,340 |
| 15 Apr 2024 | 777.00 | 790.00 | 776.00 | 782.00 | 782.00 | 317,391 |
| 12 Apr 2024 | 787.00 | 787.00 | 780.00 | 780.00 | 780.00 | 138,923 |
| 11 Apr 2024 | 781.00 | 785.00 | 770.00 | 776.00 | 776.00 | 84,023 |
| 10 Apr 2024 | 779.00 | 783.34 | 774.96 | 777.00 | 777.00 | 174,296 |
| 09 Apr 2024 | 770.00 | 780.00 | 768.26 | 773.00 | 773.00 | 293,262 |
| 08 Apr 2024 | 766.00 | 774.45 | 761.77 | 772.00 | 772.00 | 237,457 |
| 05 Apr 2024 | 763.00 | 767.09 | 758.77 | 766.00 | 766.00 | 70,897 |
| 04 Apr 2024 | 764.00 | 770.00 | 760.00 | 770.00 | 770.00 | 113,526 |
| 03 Apr 2024 | 759.00 | 773.00 | 759.00 | 763.00 | 763.00 | 141,745 |
| 02 Apr 2024 | 771.00 | 780.00 | 763.00 | 763.00 | 763.00 | 141,315 |
| 28 Mar 2024 | 767.00 | 772.00 | 757.00 | 769.00 | 769.00 | 263,730 |
| 27 Mar 2024 | 760.00 | 771.00 | 755.12 | 764.00 | 764.00 | 172,210 |
| 26 Mar 2024 | 761.00 | 780.00 | 754.63 | 763.00 | 763.00 | 123,740 |
| 25 Mar 2024 | 761.00 | 775.00 | 754.35 | 757.00 | 757.00 | 148,954 |
| 22 Mar 2024 | 769.00 | 779.00 | 756.38 | 763.00 | 763.00 | 84,200 |
| 21 Mar 2024 | 770.00 | 770.00 | 757.00 | 765.00 | 765.00 | 233,697 |
| 20 Mar 2024 | 763.00 | 774.75 | 753.07 | 758.00 | 758.00 | 88,384 |
| 19 Mar 2024 | 763.00 | 783.00 | 755.00 | 761.00 | 761.00 | 327,922 |
| 18 Mar 2024 | 780.00 | 790.00 | 765.00 | 768.00 | 768.00 | 133,726 |
| 15 Mar 2024 | 775.00 | 799.00 | 774.00 | 783.00 | 783.00 | 147,780 |
| 14 Mar 2024 | 789.00 | 797.47 | 776.82 | 778.00 | 778.00 | 84,709 |
| 13 Mar 2024 | 785.00 | 794.68 | 779.00 | 790.00 | 790.00 | 123,185 |
| 12 Mar 2024 | 785.00 | 785.80 | 780.00 | 780.00 | 780.00 | 82,175 |
| 11 Mar 2024 | 775.00 | 788.32 | 775.00 | 780.00 | 780.00 | 132,509 |
| 08 Mar 2024 | 784.00 | 793.00 | 780.00 | 790.00 | 790.00 | 111,670 |
| 07 Mar 2024 | 782.00 | 790.58 | 774.80 | 785.00 | 785.00 | 96,428 |
| 06 Mar 2024 | 762.00 | 782.00 | 762.00 | 781.00 | 781.00 | 79,575 |
| 05 Mar 2024 | 770.00 | 773.85 | 769.05 | 770.00 | 770.00 | 58,148 |
| 04 Mar 2024 | 773.00 | 775.86 | 766.00 | 768.00 | 768.00 | 77,631 |
| 01 Mar 2024 | 762.00 | 777.00 | 762.00 | 771.00 | 771.00 | 83,411 |
| 29 Feb 2024 | 764.00 | 772.00 | 762.23 | 763.00 | 763.00 | 89,809 |
| 28 Feb 2024 | 770.00 | 774.06 | 760.84 | 763.00 | 763.00 | 149,876 |
| 27 Feb 2024 | 775.00 | 787.00 | 770.50 | 773.00 | 773.00 | 74,995 |
| 26 Feb 2024 | 776.00 | 783.72 | 771.63 | 778.00 | 778.00 | 86,502 |
| 23 Feb 2024 | 781.00 | 787.00 | 777.00 | 777.00 | 777.00 | 57,471 |
| 22 Feb 2024 | 789.00 | 791.70 | 772.73 | 784.00 | 784.00 | 187,217 |
| 21 Feb 2024 | 786.00 | 790.29 | 780.00 | 780.00 | 780.00 | 51,833 |
| 20 Feb 2024 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 80,570 |
| 19 Feb 2024 | 781.00 | 799.00 | 781.00 | 796.00 | 796.00 | 67,224 |
| 16 Feb 2024 | 790.00 | 797.00 | 787.83 | 792.00 | 792.00 | 64,386 |
| 15 Feb 2024 | 780.00 | 789.00 | 776.50 | 789.00 | 789.00 | 92,795 |
| 14 Feb 2024 | 766.00 | 777.00 | 762.00 | 777.00 | 777.00 | 203,073 |
| 13 Feb 2024 | 770.00 | 781.00 | 762.00 | 764.00 | 764.00 | 87,915 |
| 12 Feb 2024 | 774.00 | 782.00 | 766.83 | 774.00 | 774.00 | 76,258 |
| 09 Feb 2024 | 768.00 | 770.04 | 764.04 | 767.00 | 767.00 | 88,427 |
| 08 Feb 2024 | 785.00 | 785.00 | 767.00 | 768.00 | 768.00 | 137,741 |
| 08 Feb 2024 | 0.075 Dividend | |||||
| 07 Feb 2024 | 778.00 | 790.00 | 776.00 | 783.00 | 782.92 | 278,239 |
| 06 Feb 2024 | 784.00 | 790.00 | 780.45 | 782.00 | 781.93 | 176,664 |
| 05 Feb 2024 | 779.00 | 793.00 | 779.00 | 786.00 | 785.92 | 176,395 |
| 02 Feb 2024 | 790.00 | 792.00 | 780.00 | 790.00 | 789.92 | 216,262 |
| 01 Feb 2024 | 781.00 | 789.00 | 775.49 | 777.00 | 776.93 | 70,355 |
| 31 Jan 2024 | 784.00 | 786.73 | 780.00 | 785.00 | 784.92 | 118,491 |
| 30 Jan 2024 | 782.00 | 788.50 | 782.00 | 783.00 | 782.92 | 255,212 |
| 29 Jan 2024 | 787.00 | 792.75 | 785.00 | 787.00 | 786.92 | 127,422 |
| 26 Jan 2024 | 790.00 | 798.00 | 787.00 | 791.00 | 790.92 | 113,645 |
| 25 Jan 2024 | 793.00 | 794.00 | 789.00 | 794.00 | 793.92 | 60,748 |
| 24 Jan 2024 | 790.00 | 792.03 | 786.90 | 788.00 | 787.92 | 78,015 |
| 23 Jan 2024 | 790.00 | 802.00 | 785.00 | 785.00 | 784.92 | 112,557 |
| 22 Jan 2024 | 795.00 | 797.12 | 786.98 | 791.00 | 790.92 | 78,938 |
| 19 Jan 2024 | 797.00 | 806.00 | 785.00 | 785.00 | 784.92 | 64,736 |
| 18 Jan 2024 | 786.00 | 799.00 | 786.00 | 791.00 | 790.92 | 58,735 |
| 17 Jan 2024 | 790.00 | 806.00 | 785.00 | 787.00 | 786.92 | 80,420 |
| 16 Jan 2024 | 810.00 | 813.00 | 803.00 | 804.00 | 803.92 | 79,483 |
| 15 Jan 2024 | 808.00 | 823.00 | 802.00 | 810.00 | 809.92 | 64,487 |
| 12 Jan 2024 | 813.00 | 816.36 | 810.00 | 810.00 | 809.92 | 73,829 |
| 11 Jan 2024 | 821.00 | 827.60 | 804.34 | 805.00 | 804.92 | 83,652 |
| 10 Jan 2024 | 818.00 | 829.00 | 815.00 | 815.00 | 814.92 | 48,821 |
| 09 Jan 2024 | 817.00 | 829.00 | 817.00 | 818.00 | 817.92 | 52,291 |
| 08 Jan 2024 | 805.00 | 818.87 | 804.00 | 812.00 | 811.92 | 102,839 |
| 05 Jan 2024 | 811.00 | 819.09 | 805.51 | 816.00 | 815.92 | 108,617 |
| 04 Jan 2024 | 819.00 | 827.40 | 812.20 | 815.00 | 814.92 | 104,087 |
| 03 Jan 2024 | 821.00 | 824.50 | 812.36 | 816.00 | 815.92 | 162,656 |
| 02 Jan 2024 | 826.00 | 830.94 | 822.00 | 822.00 | 821.92 | 79,244 |
| 29 Dec 2023 | 818.00 | 827.06 | 817.26 | 825.00 | 824.92 | 25,492 |
| 28 Dec 2023 | 816.00 | 829.25 | 815.00 | 827.00 | 826.92 | 62,242 |
| 27 Dec 2023 | 816.00 | 820.99 | 796.00 | 820.00 | 819.92 | 46,612 |
| 22 Dec 2023 | 813.00 | 817.00 | 809.55 | 813.00 | 812.92 | 44,979 |
| 21 Dec 2023 | 815.00 | 816.75 | 807.00 | 812.00 | 811.92 | 31,916 |
| 20 Dec 2023 | 810.00 | 817.00 | 807.84 | 817.00 | 816.92 | 92,222 |
| 19 Dec 2023 | 804.00 | 805.00 | 796.40 | 802.00 | 801.92 | 71,311 |
| 18 Dec 2023 | 780.00 | 798.00 | 769.00 | 798.00 | 797.92 | 266,829 |
| 15 Dec 2023 | 773.00 | 782.97 | 772.12 | 780.00 | 779.93 | 202,075 |
| 14 Dec 2023 | 755.00 | 774.00 | 753.00 | 769.00 | 768.93 | 217,228 |
| 13 Dec 2023 | 746.00 | 747.70 | 738.10 | 746.00 | 745.93 | 157,827 |
| 12 Dec 2023 | 738.00 | 745.00 | 734.00 | 739.00 | 738.93 | 101,810 |
| 11 Dec 2023 | 736.00 | 741.02 | 733.00 | 735.00 | 734.93 | 115,391 |
| 08 Dec 2023 | 738.00 | 742.00 | 733.00 | 734.00 | 733.93 | 106,581 |
| 07 Dec 2023 | 732.00 | 741.00 | 726.00 | 734.00 | 733.93 | 52,661 |
| 06 Dec 2023 | 735.00 | 741.00 | 724.90 | 740.00 | 739.93 | 94,553 |
| 05 Dec 2023 | 717.00 | 734.00 | 717.00 | 730.00 | 729.93 | 100,924 |
| 04 Dec 2023 | 730.00 | 736.50 | 723.50 | 727.00 | 726.93 | 99,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.