UK markets close in 2 hours 7 minutes

Henderson Smaller Companies Investment Trust (HSL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,248.00+20.00 (+1.63%)
As of 2:06PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20211,225.561,254.001,226.161,248.001,248.0041,431
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 202112.1212.3812.1212.3812.3883,036
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
26 Jan 20211,024.001,028.001,020.001,024.001,017.5484,948
25 Jan 20211,042.001,044.001,020.001,022.001,015.5598,486
22 Jan 20211,042.001,047.801,016.001,016.001,009.59105,967
21 Jan 20211,032.001,052.001,024.181,044.001,037.4289,134
20 Jan 20211,012.001,046.001,012.001,046.001,039.40113,750
19 Jan 20211,024.001,036.001,010.001,010.001,003.6368,346
18 Jan 20211,018.001,027.681,008.751,012.001,005.6256,663
15 Jan 20211,012.001,027.841,010.001,018.001,011.5892,820
14 Jan 20211,020.001,034.001,016.001,030.001,023.5073,514
13 Jan 20211,026.001,033.001,012.361,018.001,011.58147,131
12 Jan 20211,036.001,046.401,018.001,018.001,011.58106,767
11 Jan 20211,036.001,060.001,028.001,028.001,021.52124,961
08 Jan 20211,050.001,062.001,032.001,046.001,039.40112,913
07 Jan 20211,050.001,056.901,036.001,044.001,037.4292,337
06 Jan 20211,048.001,056.001,031.661,042.001,035.43126,617
05 Jan 20211,038.001,044.951,015.301,026.001,019.53300,258
04 Jan 20211,066.001,078.001,030.001,044.001,037.42217,878
31 Dec 20201,078.001,086.121,048.001,056.001,049.3438,044
30 Dec 20201,120.001,120.001,088.001,088.001,081.14122,008
29 Dec 20201,094.001,142.681,090.001,116.001,108.96320,660
24 Dec 20201,020.001,110.001,016.361,086.001,079.15202,120
23 Dec 2020989.001,012.00980.101,008.001,001.64117,079
22 Dec 2020955.00990.00951.37979.00972.83115,648
21 Dec 2020960.001,025.15928.00949.00943.02240,442
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...