UK Markets closed

Henderson Smaller Companies Investment Trust (HSL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
776.00+10.00 (+1.31%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020757.08787.00755.62776.00776.0069,421
06 Aug 2020771.00779.14754.00766.00766.0074,850
05 Aug 2020772.00779.00761.00771.00771.0071,132
04 Aug 2020759.00765.00737.25764.00764.0045,936
03 Aug 2020727.00760.00723.00760.00760.0085,717
31 Jul 2020731.00756.00728.00732.00732.0053,911
30 Jul 2020750.00757.00727.00727.00727.0061,203
29 Jul 2020769.00769.00736.00743.00743.0058,478
28 Jul 2020744.00780.00744.00746.00746.0040,538
27 Jul 2020749.00767.68740.00742.00742.00107,607
24 Jul 2020750.00770.00742.00742.00742.0058,853
23 Jul 2020751.00770.00750.00752.00752.0042,799
22 Jul 2020751.00775.03750.00752.00752.0074,366
21 Jul 2020773.00779.00751.00752.00752.0059,058
20 Jul 2020751.00768.69751.00762.00762.0071,596
17 Jul 2020755.00768.87750.00752.00752.0081,293
16 Jul 2020766.00770.00757.00757.00757.0036,736
15 Jul 2020759.00774.00753.00770.00770.00468,013
14 Jul 2020760.00762.60750.00751.00751.00142,814
13 Jul 2020778.00779.00762.00770.00770.0092,857
10 Jul 2020755.00778.00755.00757.00757.0091,604
09 Jul 2020787.00787.00755.00755.00755.00114,267
08 Jul 2020760.00789.00760.00761.00761.0091,034
07 Jul 2020784.00784.00764.00768.00768.00135,612
06 Jul 2020786.00793.00769.00790.00790.0089,275
03 Jul 2020795.00803.00766.00773.00773.0093,053
02 Jul 2020789.00798.00777.00782.00782.00119,294
01 Jul 2020791.00800.00777.00777.00777.0050,377
30 Jun 2020795.00804.00774.00774.00774.00142,958
29 Jun 2020782.00800.86781.00781.00781.0085,943
26 Jun 2020794.00805.25787.00787.00787.0061,847
25 Jun 2020792.00802.00784.00784.00784.0040,609
24 Jun 2020824.00828.00791.00791.00791.0062,754
23 Jun 2020820.00829.00813.00813.00813.0096,752
22 Jun 2020821.00827.00802.00803.00803.0047,843
19 Jun 2020817.00832.00798.00832.00832.00157,896
18 Jun 2020793.00817.00791.00797.00797.0090,920
17 Jun 2020791.00818.00791.00793.00793.0045,627
16 Jun 2020785.00818.00759.78790.00790.0079,072
15 Jun 2020751.00779.00728.00755.00755.00214,170
12 Jun 2020762.00776.00744.00762.00762.00139,256
11 Jun 2020799.00799.00765.00770.00770.00171,082
10 Jun 2020797.00819.00793.00793.00793.00267,215
09 Jun 2020837.00837.00794.00800.00800.00147,167
08 Jun 2020815.00848.00810.00810.00810.00206,788
05 Jun 2020817.00836.00793.00826.00826.00187,193
04 Jun 2020818.00818.00790.64798.00798.00115,129
03 Jun 2020815.00822.00799.61809.00809.00118,105
02 Jun 2020811.00811.00787.00800.00800.00138,604
01 Jun 2020805.00810.00778.00778.00778.00100,559
29 May 2020800.00800.00777.00777.00777.0072,625
28 May 2020773.00810.00773.00806.00806.00121,836
27 May 2020767.00788.00756.11788.00788.00201,304
26 May 2020754.00788.33737.67761.00761.00140,496
22 May 2020720.00731.00715.00725.00725.0090,648
21 May 2020702.00739.00695.00721.00721.00128,584
20 May 2020714.00726.53706.00713.00713.0072,043
19 May 2020738.00744.00714.00714.00714.0092,224
18 May 2020714.00740.00692.47720.00720.00202,681
15 May 2020699.00720.00685.00690.00690.00169,691
14 May 2020729.00729.00665.00682.00682.00187,531
13 May 2020740.00749.50720.00720.00720.0087,553
12 May 2020736.00763.00733.72741.00741.00163,075
11 May 2020754.00766.00732.73736.00736.00133,535
07 May 2020753.00753.00728.06732.00732.00107,040
06 May 2020740.00754.00728.00728.00728.0089,415
05 May 2020738.00760.00738.00740.00740.00100,074
04 May 2020734.00758.00726.90737.00737.00100,846
01 May 2020752.00943.00735.00751.00751.00122,681
30 Apr 2020759.00770.00747.76752.00752.00164,161
29 Apr 2020726.00762.00726.00762.00762.00146,911
28 Apr 2020725.00756.00725.00756.00756.00137,336
27 Apr 2020723.00751.00540.00726.00726.00181,637
24 Apr 2020713.00727.02712.00712.00712.00114,988
23 Apr 2020711.00734.00708.00720.00720.00122,106
22 Apr 2020700.00734.00696.00734.00734.0071,006
21 Apr 2020705.00733.00694.00694.00694.00106,731
20 Apr 2020753.00753.00711.26714.00714.00180,240
17 Apr 2020749.00755.00724.20746.00746.00116,982
16 Apr 2020722.00740.00697.00720.00720.00134,882
15 Apr 2020770.00770.00703.52715.00715.00192,273
14 Apr 2020777.00794.00760.00770.00770.00175,770
09 Apr 2020764.00800.00745.00800.00800.00147,090
08 Apr 2020735.00770.00721.00759.00759.00175,434
07 Apr 2020714.00761.52701.00750.00750.00203,346
06 Apr 2020685.00715.64672.25712.00712.00218,812
03 Apr 2020680.00680.00644.00644.00644.00118,728
02 Apr 2020648.00681.00648.00681.00681.00148,443
01 Apr 2020685.00685.00647.00658.00658.00188,583
31 Mar 2020640.00706.25617.80690.00690.00341,808
30 Mar 2020685.00706.25617.80654.00654.00216,379
27 Mar 2020710.00710.00654.00655.00655.00186,496
26 Mar 2020630.00715.00623.76712.00712.00249,111
25 Mar 2020560.00668.00559.72647.00647.00326,801
24 Mar 2020520.00562.00509.72562.00562.00471,403
23 Mar 2020520.00536.09492.45499.50499.50385,078
20 Mar 2020510.00603.00510.00544.00544.00563,718
19 Mar 2020540.00540.00470.00497.50497.50703,544
18 Mar 2020571.00590.00510.52519.00519.00372,680
17 Mar 2020670.00670.00575.29584.00584.00493,205
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more