Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Smithson Invest (SSON) Share Price

Intraday
Historical

Price	1,572.00p on 11-12-2025 at 14:45:06
Change	6.00p 0.38%
Buy	1,574.00p
Sell	1,570.00p

Last Trade:	Buy 119.00 at 1,572.00p
Day's Volume:	239,896
Last Close:	1,566.00p
Open:	1,560.00p
ISIN:	GB00BGJWTR88

Day's Range	1,556.00p - 1,572.00p
52wk Range:	1,224.00p - 1,644.00p
Market Capitalisation:	£1.69b
VWAP:	1,565.69569p
Shares in Issue:	107.43m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Smithson Invest (SSON) Latest Trades
Buy*	119	1,572.00p	Automatic Execution	14:42:35 - 11-Dec-25
Buy*	221	1,572.00p	Automatic Execution	14:42:35 - 11-Dec-25
Buy*	1,400	1,572.00p	Automatic Execution	14:42:35 - 11-Dec-25
Buy*	64	1,572.00p	Automatic Execution	14:41:40 - 11-Dec-25
Sell*	2,550	1,568.00p	Ordinary	14:40:56 - 11-Dec-25
Buy*	1,000	1,570.00p	Automatic Execution	14:35:54 - 11-Dec-25
Buy*	842	1,570.00p	Automatic Execution	14:35:47 - 11-Dec-25
Buy*	1,158	1,570.00p	Automatic Execution	14:35:47 - 11-Dec-25
Unknown*	1,000	1,568.00p	Ordinary	14:34:49 - 11-Dec-25
Unknown*	12,500	1,568.00p	Ordinary	14:33:25 - 11-Dec-25

See more Smithson Invest trades

Smithson Invest (SSON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	1,560.00	1,572.00	1,556.00	1,566.00	239,896
10th Dec 2025 (Wed)	1,576.00	1,576.00	1,556.00	1,566.00	417,720
9th Dec 2025 (Tue)	1,576.00	1,584.00	1,576.00	1,580.00	182,246
8th Dec 2025 (Mon)	1,574.00	1,596.00	1,574.00	1,586.00	312,984
5th Dec 2025 (Fri)	1,590.00	1,608.00	1,578.00	1,596.00	215,885
4th Dec 2025 (Thu)	1,572.00	1,596.00	1,572.00	1,592.00	312,938
3rd Dec 2025 (Wed)	1,574.00	1,588.00	1,574.00	1,580.00	338,992
2nd Dec 2025 (Tue)	1,570.00	1,590.00	1,570.00	1,586.00	318,065
1st Dec 2025 (Mon)	1,580.00	1,588.00	1,572.00	1,584.00	243,057
28th Nov 2025 (Fri)	1,580.00	1,598.00	1,580.00	1,594.00	328,036
27th Nov 2025 (Thu)	1,596.00	1,602.00	1,582.00	1,582.00	1,064,466
26th Nov 2025 (Wed)	1,586.00	1,600.00	1,584.00	1,598.00	266,109
25th Nov 2025 (Tue)	1,560.00	1,584.00	1,560.00	1,584.00	301,072
24th Nov 2025 (Mon)	1,558.00	1,582.00	1,558.00	1,572.00	448,554
21st Nov 2025 (Fri)	1,554.00	1,566.00	1,546.00	1,560.00	600,389
20th Nov 2025 (Thu)	1,540.00	1,584.00	1,540.00	1,566.00	754,059
19th Nov 2025 (Wed)	1,544.00	1,558.00	1,538.00	1,540.00	2,699,298
18th Nov 2025 (Tue)	1,558.00	1,558.00	1,534.00	1,536.00	846,984
17th Nov 2025 (Mon)	1,582.00	1,594.00	1,572.00	1,572.00	397,671
14th Nov 2025 (Fri)	1,606.00	1,610.00	1,574.00	1,588.00	495,139
13th Nov 2025 (Thu)	1,630.00	1,638.00	1,610.00	1,610.00	930,467
12th Nov 2025 (Wed)	1,604.00	1,644.00	1,604.00	1,636.00	3,930,416
11th Nov 2025 (Tue)	1,522.00	1,532.00	1,514.00	1,528.00	443,168

See more Smithson Invest price history

Date	Source	Headline
Smithson Invest (SSON) Regulatory News
10th Dec 2025 11:06 am	PRN	Net Asset Value(s)
9th Dec 2025 3:05 pm	RNS	Holding(s) in Company
9th Dec 2025 10:46 am	PRN	Net Asset Value(s)
8th Dec 2025 10:56 am	PRN	Net Asset Value(s)
5th Dec 2025 10:49 am	PRN	Net Asset Value(s)
4th Dec 2025 5:00 pm	RNS	Holding(s) in Company
4th Dec 2025 11:14 am	PRN	Net Asset Value(s)
3rd Dec 2025 5:54 pm	RNS	New Accounting Ref Date
3rd Dec 2025 3:30 pm	RNS	Result of General Meeting
3rd Dec 2025 11:03 am	PRN	Net Asset Value(s)

See more Smithson Invest regulatory news

FTSE 100 Latest

Value9,688.05

Change32.52