Henderson Smaller Companies Inv Trust
(HSL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/10/2025
|
872.00p
|
882.00p
|
871.00p
|
874.00p
|
99,620
|
|
07/10/2025
|
876.00p
|
884.00p
|
873.00p
|
873.00p
|
130,509
|
|
06/10/2025
|
875.00p
|
883.00p
|
874.99p
|
876.00p
|
80,574
|
|
03/10/2025
|
865.00p
|
883.00p
|
865.00p
|
880.00p
|
248,263
|
|
02/10/2025
|
866.00p
|
872.00p
|
861.80p
|
872.00p
|
783,255
|
|
01/10/2025
|
865.00p
|
867.00p
|
857.30p
|
865.00p
|
153,608
|
|
30/09/2025
|
857.00p
|
868.00p
|
853.90p
|
867.00p
|
96,527
|
|
29/09/2025
|
850.00p
|
856.00p
|
850.00p
|
856.00p
|
126,805
|
|
26/09/2025
|
847.00p
|
853.00p
|
845.00p
|
850.00p
|
214,840
|
|
25/09/2025
|
850.00p
|
858.00p
|
842.00p
|
842.00p
|
234,217
|
|
24/09/2025
|
863.00p
|
863.00p
|
852.59p
|
853.00p
|
182,607
|
|
23/09/2025
|
856.00p
|
862.28p
|
852.50p
|
858.00p
|
84,920
|
|
22/09/2025
|
851.00p
|
856.22p
|
849.35p
|
855.00p
|
172,642
|
|
19/09/2025
|
858.00p
|
864.35p
|
850.00p
|
850.00p
|
333,627
|
|
18/09/2025
|
854.00p
|
866.00p
|
854.00p
|
864.00p
|
703,678
|
|
17/09/2025
|
851.00p
|
862.00p
|
850.28p
|
856.00p
|
177,321
|
|
16/09/2025
|
857.00p
|
862.00p
|
844.65p
|
850.00p
|
126,176
|
|
15/09/2025
|
848.00p
|
857.00p
|
845.94p
|
856.00p
|
304,877
|
|
12/09/2025
|
854.00p
|
854.00p
|
845.50p
|
847.00p
|
181,547
|
|
11/09/2025
|
846.00p
|
853.00p
|
845.00p
|
850.00p
|
95,339
|
|
10/09/2025
|
851.00p
|
860.00p
|
844.00p
|
844.00p
|
172,074
|
|
09/09/2025
|
856.00p
|
862.00p
|
848.78p
|
850.00p
|
68,527
|
|
08/09/2025
|
852.00p
|
857.00p
|
846.00p
|
856.00p
|
119,291
|
|
05/09/2025
|
848.00p
|
853.00p
|
845.00p
|
852.00p
|
91,812
|
|
04/09/2025
|
835.00p
|
846.00p
|
834.36p
|
843.00p
|
163,450
|
|
03/09/2025
|
840.00p
|
842.88p
|
830.00p
|
836.00p
|
117,650
|
|
02/09/2025
|
856.00p
|
859.00p
|
832.00p
|
832.00p
|
194,504
|
|
01/09/2025
|
851.00p
|
860.00p
|
851.00p
|
854.00p
|
173,461
|
|
29/08/2025
|
857.00p
|
862.60p
|
852.00p
|
856.00p
|
191,283
|
|
28/08/2025
|
859.00p
|
864.00p
|
853.66p
|
858.00p
|
358,985
|
|
27/08/2025
|
876.00p
|
877.00p
|
868.00p
|
875.00p
|
254,708
|
|
26/08/2025
|
879.00p
|
886.00p
|
871.60p
|
876.00p
|
198,187
|
|
25/08/2025
|
879.00p
|
885.00p
|
874.66p
|
884.00p
|
80,596
|
|
22/08/2025
|
879.00p
|
885.00p
|
874.66p
|
884.00p
|
80,596
|
|
21/08/2025
|
876.00p
|
881.00p
|
874.00p
|
876.00p
|
30,795
|
|
20/08/2025
|
878.00p
|
882.00p
|
871.00p
|
879.00p
|
78,003
|
|
19/08/2025
|
877.00p
|
882.00p
|
877.00p
|
882.00p
|
97,068
|
|
18/08/2025
|
874.00p
|
879.00p
|
873.93p
|
877.00p
|
106,417
|
|
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
|