Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Henderson Smaller Companies Trust (HSL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 859.00 864.00 856.00 858.00 358,984
27th Aug 2025 (Wed) 876.00 877.00 868.00 875.00 254,700
26th Aug 2025 (Tue) 879.00 879.00 872.00 876.00 198,187
25th Aug 2025 (Mon) 884.00 884.00 884.00 884.00 0
22nd Aug 2025 (Fri) 879.00 885.00 876.00 884.00 80,596
21st Aug 2025 (Thu) 876.00 878.00 874.00 876.00 30,793
20th Aug 2025 (Wed) 878.00 879.00 871.00 879.00 78,001
19th Aug 2025 (Tue) 877.00 882.00 877.00 882.00 97,068
18th Aug 2025 (Mon) 874.00 877.00 874.00 877.00 106,417
15th Aug 2025 (Fri) 882.00 882.00 875.00 875.00 78,946
14th Aug 2025 (Thu) 876.00 880.00 876.00 877.00 53,805
13th Aug 2025 (Wed) 875.00 881.00 875.00 877.00 120,583
12th Aug 2025 (Tue) 878.00 883.00 878.00 883.00 131,803
11th Aug 2025 (Mon) 877.00 878.00 876.00 876.00 62,906
8th Aug 2025 (Fri) 875.00 879.00 875.00 879.00 131,150
7th Aug 2025 (Thu) 877.00 883.00 877.00 881.00 319,153
6th Aug 2025 (Wed) 880.00 880.00 873.00 876.00 237,500
5th Aug 2025 (Tue) 879.00 884.00 877.00 879.00 109,492
4th Aug 2025 (Mon) 874.00 878.00 874.00 878.00 111,436
1st Aug 2025 (Fri) 876.00 878.00 870.00 873.00 129,483
31st Jul 2025 (Thu) 866.00 887.00 866.00 887.00 205,556
30th Jul 2025 (Wed) 865.00 866.00 858.00 858.00 178,565
29th Jul 2025 (Tue) 873.00 873.00 861.00 863.00 192,080
28th Jul 2025 (Mon) 887.00 887.00 872.00 872.00 74,329
25th Jul 2025 (Fri) 885.00 885.00 881.00 882.00 38,061
24th Jul 2025 (Thu) 888.00 889.00 885.00 887.00 1,082,899
23rd Jul 2025 (Wed) 881.00 884.00 880.00 883.00 88,771
22nd Jul 2025 (Tue) 883.00 883.00 880.00 881.00 271,144
21st Jul 2025 (Mon) 885.00 885.00 882.00 885.00 55,582
18th Jul 2025 (Fri) 885.00 889.00 885.00 889.00 161,999
17th Jul 2025 (Thu) 880.00 883.00 880.00 882.00 150,057
16th Jul 2025 (Wed) 870.00 916.00 869.00 872.00 160,310
15th Jul 2025 (Tue) 872.00 881.00 872.00 872.00 137,366
14th Jul 2025 (Mon) 868.00 871.00 866.00 871.00 283,810
11th Jul 2025 (Fri) 871.00 871.00 862.00 864.00 50,626
10th Jul 2025 (Thu) 868.00 872.00 868.00 871.00 64,868
9th Jul 2025 (Wed) 865.00 866.00 859.00 859.00 98,750
8th Jul 2025 (Tue) 859.00 861.00 858.00 860.00 147,650
7th Jul 2025 (Mon) 859.00 863.00 856.00 856.00 93,980
4th Jul 2025 (Fri) 857.00 857.00 855.00 857.00 65,937
3rd Jul 2025 (Thu) 860.00 862.00 857.00 860.00 94,357
2nd Jul 2025 (Wed) 868.00 868.00 850.00 853.00 221,191
1st Jul 2025 (Tue) 864.00 872.00 863.00 872.00 90,966
30th Jun 2025 (Mon) 869.00 875.00 867.00 868.00 234,286
FTSE 100 Latest
Value9,216.82
Change-38.68