Henderson Smaller Companies Inv Trust
(HSL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
814.00p
|
817.00p
|
807.07p
|
812.00p
|
172,894
|
|
13/02/2025
|
808.00p
|
814.00p
|
804.67p
|
811.00p
|
210,824
|
|
12/02/2025
|
802.00p
|
815.00p
|
802.00p
|
806.00p
|
240,791
|
|
11/02/2025
|
813.00p
|
815.00p
|
803.00p
|
813.00p
|
308,809
|
|
10/02/2025
|
815.00p
|
815.00p
|
804.40p
|
810.00p
|
161,326
|
|
07/02/2025
|
810.00p
|
814.36p
|
803.90p
|
804.00p
|
126,294
|
|
06/02/2025
|
803.00p
|
817.00p
|
803.00p
|
814.00p
|
92,919
|
|
05/02/2025
|
806.00p
|
813.00p
|
806.00p
|
809.00p
|
96,615
|
|
04/02/2025
|
810.00p
|
815.27p
|
802.54p
|
815.00p
|
91,322
|
|
03/02/2025
|
815.00p
|
817.67p
|
801.31p
|
815.00p
|
163,469
|
|
31/01/2025
|
817.00p
|
825.00p
|
813.96p
|
822.00p
|
278,857
|
|
30/01/2025
|
816.00p
|
817.00p
|
806.10p
|
817.00p
|
58,374
|
|
29/01/2025
|
805.00p
|
817.00p
|
804.00p
|
810.00p
|
66,603
|
|
28/01/2025
|
798.00p
|
812.00p
|
793.49p
|
809.00p
|
213,294
|
|
27/01/2025
|
797.00p
|
801.00p
|
791.00p
|
796.00p
|
99,229
|
|
24/01/2025
|
803.00p
|
806.00p
|
797.63p
|
803.00p
|
235,592
|
|
23/01/2025
|
798.00p
|
805.00p
|
795.85p
|
802.00p
|
116,089
|
|
22/01/2025
|
798.00p
|
808.00p
|
795.61p
|
802.00p
|
181,779
|
|
21/01/2025
|
798.00p
|
804.00p
|
792.00p
|
800.00p
|
173,150
|
|
20/01/2025
|
798.00p
|
807.00p
|
793.30p
|
799.00p
|
173,298
|
|
17/01/2025
|
795.00p
|
806.00p
|
795.00p
|
803.00p
|
132,880
|
|
16/01/2025
|
791.00p
|
800.00p
|
785.05p
|
793.00p
|
95,616
|
|
15/01/2025
|
770.00p
|
793.00p
|
766.00p
|
793.00p
|
97,963
|
|
14/01/2025
|
764.00p
|
768.08p
|
759.20p
|
765.00p
|
99,290
|
|
13/01/2025
|
762.00p
|
776.00p
|
755.94p
|
762.00p
|
849,064
|
|
10/01/2025
|
777.00p
|
786.00p
|
763.00p
|
764.00p
|
323,451
|
|
09/01/2025
|
780.00p
|
787.18p
|
767.00p
|
775.00p
|
175,542
|
|
08/01/2025
|
797.00p
|
805.48p
|
779.00p
|
779.00p
|
264,657
|
|
07/01/2025
|
810.00p
|
812.96p
|
799.00p
|
800.00p
|
277,413
|
|
06/01/2025
|
812.00p
|
818.00p
|
807.39p
|
815.00p
|
148,172
|
|
03/01/2025
|
809.00p
|
820.00p
|
806.50p
|
812.00p
|
111,448
|
|
02/01/2025
|
813.00p
|
820.00p
|
812.07p
|
815.00p
|
98,852
|
|
01/01/2025
|
801.00p
|
819.00p
|
795.00p
|
812.00p
|
55,525
|
|
31/12/2024
|
801.00p
|
819.00p
|
795.00p
|
812.00p
|
55,525
|
|
30/12/2024
|
808.00p
|
819.00p
|
803.00p
|
803.00p
|
80,666
|
|
27/12/2024
|
813.00p
|
818.00p
|
808.13p
|
810.00p
|
48,727
|
|
26/12/2024
|
807.00p
|
817.00p
|
807.00p
|
812.00p
|
58,194
|
|
25/12/2024
|
807.00p
|
817.00p
|
807.00p
|
812.00p
|
58,194
|
|
24/12/2024
|
807.00p
|
817.00p
|
807.00p
|
812.00p
|
58,194
|
|
23/12/2024
|
804.00p
|
808.00p
|
799.00p
|
806.00p
|
50,407
|
|
20/12/2024
|
796.00p
|
811.00p
|
796.00p
|
811.00p
|
227,362
|
|
19/12/2024
|
804.00p
|
815.50p
|
796.00p
|
807.00p
|
257,187
|
|
18/12/2024
|
806.00p
|
821.00p
|
806.00p
|
812.00p
|
70,067
|
|
17/12/2024
|
826.00p
|
829.38p
|
805.00p
|
812.00p
|
150,545
|
|
16/12/2024
|
836.00p
|
844.61p
|
826.00p
|
826.00p
|
86,459
|
|
13/12/2024
|
839.00p
|
843.75p
|
838.00p
|
838.00p
|
87,231
|
|
12/12/2024
|
847.00p
|
851.00p
|
838.60p
|
845.00p
|
99,712
|
|
11/12/2024
|
842.00p
|
851.00p
|
841.78p
|
842.00p
|
86,392
|
|
10/12/2024
|
848.00p
|
849.74p
|
844.12p
|
845.00p
|
42,514
|
|
09/12/2024
|
847.00p
|
853.00p
|
843.78p
|
849.00p
|
110,259
|
|
06/12/2024
|
845.00p
|
853.00p
|
841.14p
|
848.00p
|
92,319
|
|
05/12/2024
|
842.00p
|
846.19p
|
842.00p
|
842.00p
|
131,890
|
|
04/12/2024
|
830.00p
|
843.50p
|
825.19p
|
843.00p
|
283,694
|
|
03/12/2024
|
827.00p
|
831.00p
|
820.70p
|
831.00p
|
179,797
|
|
02/12/2024
|
822.00p
|
825.35p
|
814.97p
|
823.00p
|
193,671
|
|
29/11/2024
|
816.00p
|
820.00p
|
812.80p
|
819.00p
|
183,783
|
|
28/11/2024
|
814.00p
|
817.00p
|
809.77p
|
810.00p
|
118,197
|
|
27/11/2024
|
813.00p
|
821.40p
|
810.00p
|
810.00p
|
100,980
|
|
26/11/2024
|
824.00p
|
825.34p
|
810.00p
|
810.00p
|
372,098
|
|
25/11/2024
|
817.00p
|
829.00p
|
812.34p
|
823.00p
|
164,402
|
|
22/11/2024
|
798.00p
|
819.44p
|
798.00p
|
806.00p
|
96,710
|
|
21/11/2024
|
802.00p
|
806.63p
|
797.00p
|
806.00p
|
244,271
|
|
20/11/2024
|
813.00p
|
822.00p
|
800.00p
|
800.00p
|
152,846
|
|
19/11/2024
|
810.00p
|
820.84p
|
806.00p
|
810.00p
|
189,748
|
|
18/11/2024
|
814.00p
|
823.60p
|
809.00p
|
810.00p
|
110,708
|