Smithson Investment Trust Ord (SSON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:38PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,372.00 | 1,388.00 | 1,366.80 | 1,388.00 | 1,388.00 | 696,079 |
| 25 Apr 2024 | 1,398.00 | 1,398.00 | 1,358.01 | 1,368.00 | 1,368.00 | 414,538 |
| 24 Apr 2024 | 1,408.00 | 1,408.00 | 1,388.00 | 1,392.00 | 1,392.00 | 737,518 |
| 23 Apr 2024 | 1,390.00 | 1,402.00 | 1,382.00 | 1,402.00 | 1,402.00 | 696,925 |
| 22 Apr 2024 | 1,388.00 | 1,388.00 | 1,366.25 | 1,384.00 | 1,384.00 | 612,510 |
| 19 Apr 2024 | 1,366.00 | 1,374.00 | 1,357.80 | 1,374.00 | 1,374.00 | 531,620 |
| 18 Apr 2024 | 1,380.00 | 1,386.00 | 1,362.72 | 1,378.00 | 1,378.00 | 576,681 |
| 17 Apr 2024 | 1,372.00 | 1,382.00 | 1,366.00 | 1,372.00 | 1,372.00 | 510,984 |
| 16 Apr 2024 | 1,380.00 | 1,396.00 | 1,366.00 | 1,374.00 | 1,374.00 | 796,383 |
| 15 Apr 2024 | 1,400.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,402.00 | 558,504 |
| 12 Apr 2024 | 1,418.00 | 1,418.00 | 1,394.00 | 1,400.00 | 1,400.00 | 576,236 |
| 11 Apr 2024 | 1,414.00 | 1,414.00 | 1,396.72 | 1,408.00 | 1,408.00 | 429,182 |
| 10 Apr 2024 | 1,406.00 | 1,418.00 | 1,394.52 | 1,410.00 | 1,410.00 | 859,485 |
| 09 Apr 2024 | 1,412.00 | 1,415.04 | 1,402.00 | 1,406.00 | 1,406.00 | 820,595 |
| 08 Apr 2024 | 1,414.00 | 1,418.00 | 1,403.84 | 1,416.00 | 1,416.00 | 664,208 |
| 05 Apr 2024 | 1,398.00 | 1,414.00 | 1,392.00 | 1,414.00 | 1,414.00 | 629,452 |
| 04 Apr 2024 | 1,404.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 645,392 |
| 03 Apr 2024 | 1,404.00 | 1,416.00 | 1,400.32 | 1,416.00 | 1,416.00 | 665,733 |
| 02 Apr 2024 | 1,430.00 | 1,430.00 | 1,404.00 | 1,416.00 | 1,416.00 | 741,380 |
| 28 Mar 2024 | 1,406.00 | 1,428.00 | 1,405.06 | 1,428.00 | 1,428.00 | 549,514 |
| 27 Mar 2024 | 1,403.00 | 1,420.00 | 1,398.33 | 1,420.00 | 1,420.00 | 834,124 |
| 26 Mar 2024 | 1,400.00 | 1,407.00 | 1,396.04 | 1,407.00 | 1,407.00 | 599,927 |
| 25 Mar 2024 | 1,399.00 | 1,409.00 | 1,396.04 | 1,404.00 | 1,404.00 | 1,530,977 |
| 22 Mar 2024 | 1,399.00 | 1,410.00 | 1,390.10 | 1,410.00 | 1,410.00 | 566,424 |
| 21 Mar 2024 | 1,393.00 | 1,398.00 | 1,381.00 | 1,398.00 | 1,398.00 | 535,663 |
| 20 Mar 2024 | 1,380.00 | 1,380.00 | 1,365.00 | 1,376.00 | 1,376.00 | 620,554 |
| 19 Mar 2024 | 1,370.00 | 1,381.00 | 1,363.00 | 1,373.00 | 1,373.00 | 506,116 |
| 18 Mar 2024 | 1,372.00 | 1,385.00 | 1,369.00 | 1,378.00 | 1,378.00 | 638,123 |
| 15 Mar 2024 | 1,384.00 | 1,384.00 | 1,369.70 | 1,380.00 | 1,380.00 | 596,051 |
| 14 Mar 2024 | 1,386.00 | 1,395.00 | 1,368.00 | 1,375.00 | 1,375.00 | 390,957 |
| 13 Mar 2024 | 1,395.00 | 1,395.00 | 1,377.18 | 1,386.00 | 1,386.00 | 527,165 |
| 12 Mar 2024 | 1,376.00 | 1,394.00 | 1,376.00 | 1,384.00 | 1,384.00 | 538,102 |
| 11 Mar 2024 | 1,368.00 | 1,396.00 | 1,365.03 | 1,374.00 | 1,374.00 | 457,955 |
| 08 Mar 2024 | 1,377.00 | 1,388.00 | 1,377.00 | 1,381.00 | 1,381.00 | 480,213 |
| 07 Mar 2024 | 1,382.00 | 1,390.00 | 1,378.00 | 1,378.00 | 1,378.00 | 734,104 |
| 06 Mar 2024 | 1,387.00 | 1,392.25 | 1,375.00 | 1,392.00 | 1,392.00 | 618,233 |
| 05 Mar 2024 | 1,380.00 | 1,392.00 | 1,372.00 | 1,388.00 | 1,388.00 | 893,853 |
| 04 Mar 2024 | 1,390.00 | 1,393.00 | 1,373.60 | 1,393.00 | 1,393.00 | 705,855 |
| 01 Mar 2024 | 1,388.00 | 1,389.00 | 1,369.00 | 1,389.00 | 1,389.00 | 770,471 |
| 29 Feb 2024 | 1,375.00 | 1,384.00 | 1,368.00 | 1,376.00 | 1,376.00 | 547,056 |
| 28 Feb 2024 | 1,370.00 | 1,377.49 | 1,358.00 | 1,374.00 | 1,374.00 | 792,639 |
| 27 Feb 2024 | 1,390.00 | 1,390.00 | 1,369.00 | 1,369.00 | 1,369.00 | 436,671 |
| 26 Feb 2024 | 1,386.00 | 1,390.00 | 1,369.69 | 1,384.00 | 1,384.00 | 549,747 |
| 23 Feb 2024 | 1,387.00 | 1,392.40 | 1,365.00 | 1,375.00 | 1,375.00 | 618,895 |
| 22 Feb 2024 | 1,369.00 | 1,390.00 | 1,369.00 | 1,386.00 | 1,386.00 | 599,339 |
| 21 Feb 2024 | 1,372.00 | 1,399.00 | 1,364.00 | 1,367.00 | 1,367.00 | 369,356 |
| 20 Feb 2024 | 1,385.00 | 1,399.00 | 1,371.00 | 1,372.00 | 1,372.00 | 376,239 |
| 19 Feb 2024 | 1,388.00 | 1,398.00 | 1,380.00 | 1,398.00 | 1,398.00 | 470,933 |
| 16 Feb 2024 | 1,406.00 | 1,413.47 | 1,385.00 | 1,387.00 | 1,387.00 | 420,749 |
| 15 Feb 2024 | 1,400.00 | 1,419.00 | 1,394.00 | 1,398.00 | 1,398.00 | 770,965 |
| 14 Feb 2024 | 1,415.00 | 1,420.00 | 1,396.00 | 1,404.00 | 1,404.00 | 870,078 |
| 13 Feb 2024 | 1,381.00 | 1,414.00 | 1,381.00 | 1,399.00 | 1,399.00 | 654,379 |
| 12 Feb 2024 | 1,399.00 | 1,410.00 | 1,383.00 | 1,406.00 | 1,406.00 | 359,193 |
| 09 Feb 2024 | 1,400.00 | 1,410.40 | 1,385.00 | 1,404.00 | 1,404.00 | 833,796 |
| 08 Feb 2024 | 1,408.00 | 1,409.00 | 1,381.00 | 1,383.00 | 1,383.00 | 243,256 |
| 07 Feb 2024 | 1,400.00 | 1,409.00 | 1,383.00 | 1,386.00 | 1,386.00 | 472,974 |
| 06 Feb 2024 | 1,403.00 | 1,409.00 | 1,385.00 | 1,392.00 | 1,392.00 | 297,687 |
| 05 Feb 2024 | 1,410.00 | 1,412.00 | 1,384.82 | 1,390.00 | 1,390.00 | 290,813 |
| 02 Feb 2024 | 1,409.00 | 1,409.00 | 1,387.00 | 1,401.00 | 1,401.00 | 362,359 |
| 01 Feb 2024 | 1,400.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | 210,737 |
| 31 Jan 2024 | 1,391.00 | 1,404.00 | 1,391.00 | 1,401.00 | 1,401.00 | 213,370 |
| 30 Jan 2024 | 1,397.00 | 1,414.00 | 1,384.00 | 1,414.00 | 1,414.00 | 518,114 |
| 29 Jan 2024 | 1,386.00 | 1,398.00 | 1,375.00 | 1,396.00 | 1,396.00 | 492,808 |
| 26 Jan 2024 | 1,385.00 | 1,397.00 | 1,376.38 | 1,391.00 | 1,391.00 | 382,407 |
| 25 Jan 2024 | 1,395.00 | 1,400.00 | 1,374.00 | 1,391.00 | 1,391.00 | 218,951 |
| 24 Jan 2024 | 1,385.00 | 1,398.00 | 1,378.00 | 1,397.00 | 1,397.00 | 324,116 |
| 23 Jan 2024 | 1,399.00 | 1,399.00 | 1,377.00 | 1,384.00 | 1,384.00 | 352,889 |
| 22 Jan 2024 | 1,398.00 | 1,399.00 | 1,372.00 | 1,393.00 | 1,393.00 | 481,440 |
| 19 Jan 2024 | 1,376.00 | 1,390.00 | 1,369.64 | 1,375.00 | 1,375.00 | 248,214 |
| 18 Jan 2024 | 1,375.00 | 1,380.00 | 1,352.00 | 1,380.00 | 1,380.00 | 545,244 |
| 17 Jan 2024 | 1,356.00 | 1,364.50 | 1,345.00 | 1,360.00 | 1,360.00 | 447,882 |
| 16 Jan 2024 | 1,365.00 | 1,377.00 | 1,354.52 | 1,370.00 | 1,370.00 | 302,123 |
| 15 Jan 2024 | 1,365.76 | 1,389.00 | 1,359.00 | 1,369.00 | 1,369.00 | 320,867 |
| 12 Jan 2024 | 1,358.00 | 1,388.00 | 1,356.00 | 1,375.00 | 1,375.00 | 390,208 |
| 11 Jan 2024 | 1,379.00 | 1,387.00 | 1,358.00 | 1,358.00 | 1,358.00 | 187,367 |
| 10 Jan 2024 | 1,349.00 | 1,375.00 | 1,349.00 | 1,355.00 | 1,355.00 | 185,099 |
| 09 Jan 2024 | 1,355.00 | 1,379.00 | 1,350.00 | 1,360.00 | 1,360.00 | 184,046 |
| 08 Jan 2024 | 1,355.00 | 1,366.00 | 1,334.06 | 1,353.00 | 1,353.00 | 513,275 |
| 05 Jan 2024 | 1,355.00 | 1,364.00 | 1,336.00 | 1,338.00 | 1,338.00 | 236,881 |
| 04 Jan 2024 | 1,359.00 | 1,384.00 | 1,351.00 | 1,351.00 | 1,351.00 | 226,767 |
| 03 Jan 2024 | 1,381.00 | 1,390.24 | 1,356.00 | 1,360.00 | 1,360.00 | 251,859 |
| 02 Jan 2024 | 1,408.00 | 1,410.48 | 1,382.89 | 1,383.00 | 1,383.00 | 178,410 |
| 29 Dec 2023 | 1,410.00 | 1,415.00 | 1,394.00 | 1,415.00 | 1,415.00 | 296,893 |
| 28 Dec 2023 | 1,401.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 236,780 |
| 27 Dec 2023 | 1,394.00 | 1,409.00 | 1,375.68 | 1,408.00 | 1,408.00 | 417,341 |
| 22 Dec 2023 | 1,372.00 | 1,392.00 | 1,372.00 | 1,392.00 | 1,392.00 | 334,130 |
| 21 Dec 2023 | 1,374.00 | 1,388.00 | 1,358.00 | 1,375.00 | 1,375.00 | 356,835 |
| 20 Dec 2023 | 1,382.00 | 1,395.00 | 1,372.00 | 1,390.00 | 1,390.00 | 335,976 |
| 19 Dec 2023 | 1,370.00 | 1,382.00 | 1,370.00 | 1,374.00 | 1,374.00 | 233,881 |
| 18 Dec 2023 | 1,370.00 | 1,379.00 | 1,358.13 | 1,371.00 | 1,371.00 | 425,850 |
| 15 Dec 2023 | 1,370.00 | 1,381.00 | 1,359.64 | 1,372.00 | 1,372.00 | 594,320 |
| 14 Dec 2023 | 1,338.00 | 1,370.00 | 1,338.00 | 1,370.00 | 1,370.00 | 858,190 |
| 13 Dec 2023 | 1,330.00 | 1,333.00 | 1,319.13 | 1,330.00 | 1,330.00 | 361,245 |
| 12 Dec 2023 | 1,330.00 | 1,330.00 | 1,316.00 | 1,325.00 | 1,325.00 | 484,697 |
| 11 Dec 2023 | 1,312.00 | 1,325.00 | 1,308.00 | 1,315.00 | 1,315.00 | 561,233 |
| 08 Dec 2023 | 1,295.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 473,480 |
| 07 Dec 2023 | 1,293.00 | 1,310.00 | 1,284.00 | 1,310.00 | 1,310.00 | 597,993 |
| 06 Dec 2023 | 1,306.00 | 1,306.00 | 1,288.00 | 1,298.00 | 1,298.00 | 214,105 |
| 05 Dec 2023 | 1,299.00 | 1,304.00 | 1,285.00 | 1,293.00 | 1,293.00 | 325,416 |
| 04 Dec 2023 | 1,290.00 | 1,309.00 | 1,286.00 | 1,286.00 | 1,286.00 | 730,656 |
| *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.