Henderson Smaller Companies Inv Trust
(HSL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
15/08/2025
|
882.00p
|
882.00p
|
875.00p
|
875.00p
|
78,947
|
|
14/08/2025
|
876.00p
|
880.75p
|
876.00p
|
877.00p
|
53,805
|
|
13/08/2025
|
875.00p
|
886.00p
|
875.00p
|
877.00p
|
120,584
|
|
12/08/2025
|
878.00p
|
889.00p
|
876.51p
|
883.00p
|
131,803
|
|
11/08/2025
|
877.00p
|
879.92p
|
875.73p
|
876.00p
|
62,908
|
|
08/08/2025
|
875.00p
|
882.89p
|
875.00p
|
879.00p
|
131,150
|
|
07/08/2025
|
877.00p
|
883.00p
|
873.00p
|
881.00p
|
319,155
|
|
06/08/2025
|
880.00p
|
885.00p
|
873.00p
|
876.00p
|
237,502
|
|
05/08/2025
|
879.00p
|
885.00p
|
873.45p
|
879.00p
|
109,494
|
|
04/08/2025
|
874.00p
|
878.00p
|
870.45p
|
878.00p
|
111,438
|
|
01/08/2025
|
876.00p
|
882.00p
|
869.90p
|
873.00p
|
129,484
|
|
31/07/2025
|
866.00p
|
881.00p
|
860.47p
|
887.00p
|
40,085
|
|
30/07/2025
|
865.00p
|
868.00p
|
858.00p
|
858.00p
|
178,566
|
|
29/07/2025
|
873.00p
|
877.40p
|
861.00p
|
863.00p
|
192,081
|
|
28/07/2025
|
887.00p
|
896.00p
|
872.00p
|
872.00p
|
74,332
|
|
25/07/2025
|
885.00p
|
888.00p
|
881.00p
|
882.00p
|
38,062
|
|
24/07/2025
|
888.00p
|
890.80p
|
881.14p
|
887.00p
|
1,082,899
|
|
23/07/2025
|
881.00p
|
888.00p
|
880.00p
|
883.00p
|
88,772
|
|
22/07/2025
|
883.00p
|
888.00p
|
879.88p
|
881.00p
|
271,147
|
|
21/07/2025
|
885.00p
|
891.00p
|
881.00p
|
885.00p
|
55,582
|
|
18/07/2025
|
885.00p
|
889.90p
|
879.57p
|
889.00p
|
161,999
|
|
17/07/2025
|
880.00p
|
883.00p
|
877.40p
|
882.00p
|
150,057
|
|
16/07/2025
|
870.00p
|
916.00p
|
868.49p
|
872.00p
|
160,313
|
|
15/07/2025
|
872.00p
|
881.00p
|
869.10p
|
872.00p
|
137,366
|
|
14/07/2025
|
868.00p
|
871.00p
|
861.40p
|
871.00p
|
283,812
|
|
11/07/2025
|
871.00p
|
871.00p
|
862.00p
|
864.00p
|
50,627
|
|
10/07/2025
|
868.00p
|
872.00p
|
860.63p
|
871.00p
|
64,868
|
|
09/07/2025
|
865.00p
|
866.15p
|
859.00p
|
859.00p
|
98,750
|
|
08/07/2025
|
859.00p
|
862.00p
|
855.00p
|
860.00p
|
147,650
|
|
07/07/2025
|
859.00p
|
863.00p
|
855.68p
|
856.00p
|
93,980
|
|
04/07/2025
|
857.00p
|
858.00p
|
855.00p
|
857.00p
|
65,938
|
|
03/07/2025
|
860.00p
|
862.00p
|
856.49p
|
860.00p
|
94,357
|
|
02/07/2025
|
868.00p
|
871.50p
|
849.71p
|
853.00p
|
221,192
|
|
01/07/2025
|
864.00p
|
872.00p
|
863.00p
|
872.00p
|
90,967
|
|
30/06/2025
|
869.00p
|
875.00p
|
863.77p
|
868.00p
|
234,287
|
|
27/06/2025
|
863.00p
|
872.00p
|
856.45p
|
868.00p
|
105,853
|
|
26/06/2025
|
854.00p
|
859.00p
|
849.73p
|
853.00p
|
87,706
|
|
25/06/2025
|
855.00p
|
858.00p
|
849.00p
|
851.00p
|
163,916
|
|
24/06/2025
|
855.00p
|
859.00p
|
846.02p
|
855.00p
|
123,798
|
|
23/06/2025
|
849.00p
|
849.00p
|
839.00p
|
842.00p
|
81,868
|
|
20/06/2025
|
847.00p
|
852.00p
|
842.00p
|
848.00p
|
219,575
|
|
19/06/2025
|
847.00p
|
856.00p
|
842.50p
|
844.00p
|
62,981
|
|
18/06/2025
|
845.00p
|
854.00p
|
844.00p
|
850.00p
|
112,311
|
|
17/06/2025
|
847.00p
|
854.00p
|
847.00p
|
850.00p
|
77,305
|
|
16/06/2025
|
846.00p
|
862.00p
|
845.60p
|
852.00p
|
40,761
|
|
13/06/2025
|
845.00p
|
852.00p
|
843.00p
|
850.00p
|
190,206
|
|
12/06/2025
|
856.00p
|
862.00p
|
851.64p
|
857.00p
|
101,491
|
|
11/06/2025
|
856.00p
|
867.00p
|
856.00p
|
860.00p
|
45,514
|
|
10/06/2025
|
864.00p
|
867.00p
|
859.23p
|
862.00p
|
168,635
|
|
09/06/2025
|
857.00p
|
869.00p
|
852.74p
|
869.00p
|
104,160
|
|
06/06/2025
|
843.00p
|
859.00p
|
843.00p
|
859.00p
|
113,416
|
|
05/06/2025
|
852.00p
|
855.00p
|
843.00p
|
847.00p
|
109,425
|
|
04/06/2025
|
846.00p
|
854.00p
|
841.22p
|
854.00p
|
93,462
|
|
03/06/2025
|
844.00p
|
851.00p
|
837.00p
|
841.00p
|
343,290
|
|
02/06/2025
|
841.00p
|
849.00p
|
836.30p
|
841.00p
|
125,967
|
|
30/05/2025
|
848.00p
|
854.56p
|
841.00p
|
841.00p
|
57,196
|
|
29/05/2025
|
846.00p
|
856.00p
|
844.00p
|
845.00p
|
117,560
|
|
28/05/2025
|
838.00p
|
847.00p
|
838.00p
|
844.00p
|
259,046
|
|
27/05/2025
|
830.00p
|
840.72p
|
830.00p
|
837.00p
|
232,747
|
|
26/05/2025
|
830.00p
|
839.00p
|
815.40p
|
828.00p
|
228,142
|
|
23/05/2025
|
830.00p
|
839.00p
|
815.40p
|
828.00p
|
228,142
|
|
22/05/2025
|
836.00p
|
836.98p
|
829.50p
|
833.00p
|
152,112
|
|
21/05/2025
|
841.00p
|
854.00p
|
837.00p
|
840.00p
|
103,637
|
|
20/05/2025
|
840.00p
|
854.00p
|
836.70p
|
847.00p
|
72,463
|
|
19/05/2025
|
827.00p
|
838.41p
|
824.00p
|
837.00p
|
119,399
|
|
16/05/2025
|
833.00p
|
836.00p
|
829.18p
|
836.00p
|
112,820
|
|
15/05/2025
|
830.00p
|
839.00p
|
825.45p
|
832.00p
|
410,820
|
|
14/05/2025
|
829.00p
|
838.00p
|
825.96p
|
832.00p
|
379,913
|
|
13/05/2025
|
835.00p
|
841.00p
|
827.00p
|
829.00p
|
229,866
|
|
12/05/2025
|
826.00p
|
844.31p
|
821.82p
|
830.00p
|
286,492
|
|
09/05/2025
|
824.00p
|
829.00p
|
820.03p
|
822.00p
|
156,378
|
|
08/05/2025
|
812.00p
|
823.00p
|
803.00p
|
820.00p
|
258,719
|
|
07/05/2025
|
794.00p
|
806.00p
|
794.00p
|
806.00p
|
489,985
|
|
06/05/2025
|
793.00p
|
803.00p
|
787.25p
|
803.00p
|
209,562
|
|
05/05/2025
|
786.00p
|
797.00p
|
785.54p
|
796.00p
|
90,991
|
|
02/05/2025
|
786.00p
|
797.00p
|
785.54p
|
796.00p
|
90,991
|
|
01/05/2025
|
765.00p
|
785.56p
|
760.00p
|
785.00p
|
456,975
|
|
30/04/2025
|
755.00p
|
765.00p
|
748.36p
|
761.00p
|
389,506
|
|
29/04/2025
|
760.00p
|
760.65p
|
748.27p
|
755.00p
|
843,994
|
|
28/04/2025
|
745.00p
|
758.72p
|
742.50p
|
754.00p
|
101,330
|
|
25/04/2025
|
750.00p
|
753.00p
|
740.00p
|
747.00p
|
102,391
|
|
24/04/2025
|
739.00p
|
754.00p
|
739.00p
|
747.00p
|
24,664
|
|
23/04/2025
|
745.00p
|
754.00p
|
741.00p
|
745.00p
|
189,492
|
|
22/04/2025
|
739.00p
|
739.00p
|
720.00p
|
733.00p
|
100,917
|
|
21/04/2025
|
731.00p
|
738.00p
|
724.39p
|
736.00p
|
305,895
|
|
18/04/2025
|
731.00p
|
738.00p
|
724.39p
|
736.00p
|
305,895
|
|
17/04/2025
|
731.00p
|
738.00p
|
724.39p
|
736.00p
|
305,895
|
|
16/04/2025
|
729.00p
|
736.00p
|
721.00p
|
735.00p
|
418,447
|
|
15/04/2025
|
721.00p
|
736.00p
|
716.00p
|
733.00p
|
159,434
|
|
14/04/2025
|
696.00p
|
721.00p
|
696.00p
|
721.00p
|
110,762
|
|
11/04/2025
|
692.00p
|
698.05p
|
684.00p
|
696.00p
|
84,437
|
|
10/04/2025
|
713.00p
|
727.00p
|
694.00p
|
694.00p
|
103,976
|
|
09/04/2025
|
688.00p
|
688.00p
|
671.00p
|
674.00p
|
94,090
|
|
08/04/2025
|
682.00p
|
702.96p
|
678.00p
|
695.00p
|
428,154
|
|
07/04/2025
|
684.00p
|
702.00p
|
638.75p
|
677.00p
|
333,801
|
|
04/04/2025
|
740.00p
|
742.95p
|
691.33p
|
697.00p
|
393,238
|
|
03/04/2025
|
748.00p
|
756.00p
|
740.60p
|
743.00p
|
140,843
|
|
02/04/2025
|
757.00p
|
764.00p
|
751.00p
|
759.00p
|
110,991
|
|
01/04/2025
|
760.00p
|
766.00p
|
756.99p
|
763.00p
|
145,213
|
|
31/03/2025
|
765.00p
|
774.00p
|
754.00p
|
758.00p
|
156,657
|
|
28/03/2025
|
780.00p
|
783.00p
|
773.11p
|
774.00p
|
144,965
|
|
27/03/2025
|
778.00p
|
785.00p
|
776.44p
|
779.00p
|
258,464
|
|
26/03/2025
|
789.00p
|
789.00p
|
778.99p
|
781.00p
|
190,674
|
|
25/03/2025
|
777.00p
|
784.00p
|
774.63p
|
777.00p
|
424,674
|
|
24/03/2025
|
782.00p
|
785.45p
|
772.00p
|
776.00p
|
223,014
|
|
21/03/2025
|
785.00p
|
792.00p
|
774.89p
|
778.00p
|
279,076
|
|
20/03/2025
|
784.00p
|
793.52p
|
784.00p
|
786.00p
|
189,435
|
|
19/03/2025
|
784.00p
|
791.00p
|
782.66p
|
789.00p
|
77,282
|
|
18/03/2025
|
784.00p
|
792.00p
|
780.43p
|
789.00p
|
72,015
|
|
17/03/2025
|
780.00p
|
783.00p
|
780.00p
|
782.00p
|
63,565
|
|
14/03/2025
|
772.00p
|
784.00p
|
768.30p
|
783.00p
|
62,278
|
|
13/03/2025
|
770.00p
|
778.00p
|
766.00p
|
772.00p
|
128,072
|
|
12/03/2025
|
769.00p
|
782.00p
|
768.00p
|
780.00p
|
65,316
|
|
11/03/2025
|
778.00p
|
783.00p
|
770.00p
|
773.00p
|
223,852
|
|
10/03/2025
|
781.00p
|
787.00p
|
774.75p
|
777.00p
|
103,248
|
|
07/03/2025
|
782.00p
|
790.00p
|
776.48p
|
790.00p
|
99,180
|
|
06/03/2025
|
781.00p
|
786.00p
|
778.00p
|
785.00p
|
75,352
|
|
05/03/2025
|
781.00p
|
790.00p
|
776.80p
|
784.00p
|
80,210
|
|
04/03/2025
|
794.00p
|
794.00p
|
774.00p
|
777.00p
|
203,101
|
|
03/03/2025
|
797.00p
|
800.00p
|
791.75p
|
797.00p
|
157,919
|
|
28/02/2025
|
795.00p
|
797.00p
|
790.00p
|
790.00p
|
126,741
|
|
27/02/2025
|
805.00p
|
810.00p
|
793.61p
|
797.00p
|
90,262
|
|
26/02/2025
|
800.00p
|
814.00p
|
800.00p
|
814.00p
|
122,594
|
|
25/02/2025
|
804.00p
|
809.00p
|
798.72p
|
802.00p
|
199,153
|
|
24/02/2025
|
808.00p
|
810.25p
|
795.00p
|
803.00p
|
486,761
|
|
21/02/2025
|
810.00p
|
814.00p
|
807.00p
|
808.00p
|
96,181
|
|
20/02/2025
|
811.00p
|
814.00p
|
806.24p
|
809.00p
|
282,427
|
|
19/02/2025
|
808.00p
|
811.33p
|
806.00p
|
811.00p
|
311,676
|
|
18/02/2025
|
811.00p
|
815.75p
|
808.00p
|
812.00p
|
231,272
|
|
17/02/2025
|
811.00p
|
815.00p
|
811.00p
|
811.00p
|
182,114
|