UK markets closed

Smithson Investment Trust PLC (SSON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,428.00+8.00 (+0.56%)
At close: 04:39PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,405.001,428.001,405.001,428.001,428.00592,008
27 Mar 20241,403.001,420.001,398.331,420.001,420.00834,124
26 Mar 20241,400.001,407.001,396.041,407.001,407.00599,927
25 Mar 20241,399.001,409.001,396.041,404.001,404.001,530,977
22 Mar 20241,399.001,410.001,390.101,410.001,410.00566,424
21 Mar 20241,393.001,398.001,381.001,398.001,398.00535,663
20 Mar 20241,380.001,380.001,365.001,376.001,376.00620,554
19 Mar 20241,370.001,381.001,363.001,373.001,373.00506,116
18 Mar 20241,372.001,385.001,369.001,378.001,378.00638,123
15 Mar 20241,384.001,384.001,369.701,380.001,380.00596,051
14 Mar 20241,386.001,395.001,368.001,375.001,375.00390,957
13 Mar 20241,395.001,395.001,377.181,386.001,386.00527,165
12 Mar 20241,376.001,394.001,376.001,384.001,384.00538,102
11 Mar 20241,368.001,396.001,365.031,374.001,374.00457,955
08 Mar 20241,377.001,388.001,377.001,381.001,381.00480,213
07 Mar 20241,382.001,390.001,378.001,378.001,378.00734,104
06 Mar 20241,387.001,392.251,375.001,392.001,392.00618,233
05 Mar 20241,380.001,392.001,372.001,388.001,388.00893,853
04 Mar 20241,390.001,393.001,373.601,393.001,393.00705,855
01 Mar 20241,388.001,389.001,369.001,389.001,389.00770,471
29 Feb 20241,375.001,384.001,368.001,376.001,376.00547,056
28 Feb 20241,370.001,377.491,358.001,374.001,374.00792,639
27 Feb 20241,390.001,390.001,369.001,369.001,369.00436,671
26 Feb 20241,386.001,390.001,369.691,384.001,384.00549,747
23 Feb 20241,387.001,392.401,365.001,375.001,375.00618,895
22 Feb 20241,369.001,390.001,369.001,386.001,386.00599,339
21 Feb 20241,372.001,399.001,364.001,367.001,367.00369,356
20 Feb 20241,385.001,399.001,371.001,372.001,372.00376,239
19 Feb 20241,388.001,398.001,380.001,398.001,398.00470,933
16 Feb 20241,406.001,413.471,385.001,387.001,387.00420,749
15 Feb 20241,400.001,419.001,394.001,398.001,398.00770,965
14 Feb 20241,415.001,420.001,396.001,404.001,404.00870,078
13 Feb 20241,381.001,414.001,381.001,399.001,399.00654,379
12 Feb 20241,399.001,410.001,383.001,406.001,406.00359,193
09 Feb 20241,400.001,410.401,385.001,404.001,404.00833,796
08 Feb 20241,408.001,409.001,381.001,383.001,383.00243,256
07 Feb 20241,400.001,409.001,383.001,386.001,386.00472,974
06 Feb 20241,403.001,409.001,385.001,392.001,392.00297,687
05 Feb 20241,410.001,412.001,384.821,390.001,390.00290,813
02 Feb 20241,409.001,409.001,387.001,401.001,401.00362,359
01 Feb 20241,400.001,409.001,385.001,385.001,385.00210,737
31 Jan 20241,391.001,404.001,391.001,401.001,401.00213,370
30 Jan 20241,397.001,414.001,384.001,414.001,414.00518,114
29 Jan 20241,386.001,398.001,375.001,396.001,396.00492,808
26 Jan 20241,385.001,397.001,376.381,391.001,391.00382,407
25 Jan 20241,395.001,400.001,374.001,391.001,391.00218,951
24 Jan 20241,385.001,398.001,378.001,397.001,397.00324,116
23 Jan 20241,399.001,399.001,377.001,384.001,384.00352,889
22 Jan 20241,398.001,399.001,372.001,393.001,393.00481,440
19 Jan 20241,376.001,390.001,369.641,375.001,375.00248,214
18 Jan 20241,375.001,380.001,352.001,380.001,380.00545,244
17 Jan 20241,356.001,364.501,345.001,360.001,360.00447,882
16 Jan 20241,365.001,377.001,354.521,370.001,370.00302,123
15 Jan 20241,365.761,389.001,359.001,369.001,369.00320,867
12 Jan 20241,358.001,388.001,356.001,375.001,375.00390,208
11 Jan 20241,379.001,387.001,358.001,358.001,358.00187,367
10 Jan 20241,349.001,375.001,349.001,355.001,355.00185,099
09 Jan 20241,355.001,379.001,350.001,360.001,360.00184,046
08 Jan 20241,355.001,366.001,334.061,353.001,353.00513,275
05 Jan 20241,355.001,364.001,336.001,338.001,338.00236,881
04 Jan 20241,359.001,384.001,351.001,351.001,351.00226,767
03 Jan 20241,381.001,390.241,356.001,360.001,360.00251,859
02 Jan 20241,408.001,410.481,382.891,383.001,383.00178,410
29 Dec 20231,410.001,415.001,394.001,415.001,415.00296,893
28 Dec 20231,401.001,410.001,388.001,410.001,410.00236,780
27 Dec 20231,394.001,409.001,375.681,408.001,408.00417,341
22 Dec 20231,372.001,392.001,372.001,392.001,392.00334,130
21 Dec 20231,374.001,388.001,358.001,375.001,375.00356,835
20 Dec 20231,382.001,395.001,372.001,390.001,390.00335,976
19 Dec 20231,370.001,382.001,370.001,374.001,374.00233,881
18 Dec 20231,370.001,379.001,358.131,371.001,371.00425,850
15 Dec 20231,370.001,381.001,359.641,372.001,372.00594,320
14 Dec 20231,338.001,370.001,338.001,370.001,370.00858,190
13 Dec 20231,330.001,333.001,319.131,330.001,330.00361,245
12 Dec 20231,330.001,330.001,316.001,325.001,325.00484,697
11 Dec 20231,312.001,325.001,308.001,315.001,315.00561,233
08 Dec 20231,295.001,320.001,285.001,320.001,320.00473,480
07 Dec 20231,293.001,310.001,284.001,310.001,310.00597,993
06 Dec 20231,306.001,306.001,288.001,298.001,298.00214,105
05 Dec 20231,299.001,304.001,285.001,293.001,293.00325,416
04 Dec 20231,290.001,309.001,286.001,286.001,286.00730,656
01 Dec 20231,310.001,311.001,290.001,297.001,297.00381,862
30 Nov 20231,298.001,305.001,290.001,302.001,302.00358,279
29 Nov 20231,288.001,300.001,279.161,300.001,300.00693,687
28 Nov 20231,294.001,294.001,280.501,282.001,282.00354,826
27 Nov 20231,298.001,300.001,287.001,292.001,292.00360,715
24 Nov 20231,284.001,302.001,281.001,288.001,288.00153,031
23 Nov 20231,312.001,312.001,291.001,296.001,296.00156,153
22 Nov 20231,312.001,312.001,287.001,300.001,300.00331,579
21 Nov 20231,311.001,312.001,289.001,289.001,289.00553,084
20 Nov 20231,298.001,310.001,290.001,303.001,303.00586,028
17 Nov 20231,295.001,295.001,274.001,290.001,290.00241,947
16 Nov 20231,282.001,284.601,271.811,273.001,273.00524,164
15 Nov 20231,266.001,288.931,265.001,280.001,280.00578,003
14 Nov 20231,231.001,261.001,229.501,261.001,261.00638,136
13 Nov 20231,236.001,240.001,228.001,238.001,238.00212,656
10 Nov 20231,220.001,231.001,214.001,231.001,231.00791,286
09 Nov 20231,228.001,236.001,213.301,227.001,227.00261,880
08 Nov 20231,207.001,227.001,207.001,218.001,218.00284,020
07 Nov 20231,219.001,222.021,204.881,210.001,210.00370,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...