Smithson Investment Trust
(SSON)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
1,462.00p
|
1,482.15p
|
1,456.28p
|
1,456.00p
|
378,897
|
|
21/11/2024
|
1,438.00p
|
1,456.00p
|
1,434.12p
|
1,456.00p
|
192,353
|
|
20/11/2024
|
1,434.00p
|
1,448.78p
|
1,428.00p
|
1,430.00p
|
309,913
|
|
19/11/2024
|
1,450.00p
|
1,460.01p
|
1,434.20p
|
1,440.00p
|
296,133
|
|
18/11/2024
|
1,466.00p
|
1,480.00p
|
1,446.00p
|
1,450.00p
|
322,361
|
|
15/11/2024
|
1,462.00p
|
1,472.00p
|
1,456.00p
|
1,480.00p
|
253,131
|
|
14/11/2024
|
1,462.00p
|
1,482.00p
|
1,460.21p
|
1,480.00p
|
217,901
|
|
13/11/2024
|
1,466.00p
|
1,472.00p
|
1,460.00p
|
1,472.00p
|
337,490
|
|
12/11/2024
|
1,464.00p
|
1,468.94p
|
1,458.00p
|
1,468.00p
|
288,013
|
|
11/11/2024
|
1,448.00p
|
1,474.00p
|
1,448.00p
|
1,468.00p
|
212,985
|
|
08/11/2024
|
1,430.00p
|
1,452.00p
|
1,430.00p
|
1,450.00p
|
470,070
|
|
07/11/2024
|
1,432.00p
|
1,448.00p
|
1,428.29p
|
1,446.00p
|
359,480
|
|
06/11/2024
|
1,424.00p
|
1,442.00p
|
1,424.00p
|
1,432.00p
|
558,786
|
|
05/11/2024
|
1,404.00p
|
1,410.02p
|
1,396.00p
|
1,396.00p
|
500,365
|
|
04/11/2024
|
1,408.00p
|
1,412.00p
|
1,403.30p
|
1,406.00p
|
615,591
|
|
01/11/2024
|
1,410.00p
|
1,412.00p
|
1,394.39p
|
1,408.00p
|
489,868
|
|
31/10/2024
|
1,408.00p
|
1,411.46p
|
1,398.00p
|
1,402.00p
|
228,873
|
|
30/10/2024
|
1,414.00p
|
1,430.08p
|
1,402.00p
|
1,408.00p
|
543,344
|
|
29/10/2024
|
1,422.00p
|
1,430.30p
|
1,412.00p
|
1,412.00p
|
550,184
|
|
28/10/2024
|
1,420.00p
|
1,438.00p
|
1,420.00p
|
1,434.00p
|
493,094
|
|
25/10/2024
|
1,410.00p
|
1,434.00p
|
1,410.00p
|
1,430.00p
|
415,561
|
|
24/10/2024
|
1,414.00p
|
1,424.04p
|
1,412.00p
|
1,414.00p
|
321,784
|
|
23/10/2024
|
1,416.00p
|
1,428.00p
|
1,412.00p
|
1,418.00p
|
429,491
|
|
22/10/2024
|
1,420.00p
|
1,426.00p
|
1,414.44p
|
1,418.00p
|
486,969
|
|
21/10/2024
|
1,436.00p
|
1,438.00p
|
1,422.00p
|
1,422.00p
|
478,762
|
|
18/10/2024
|
1,424.00p
|
1,436.00p
|
1,421.53p
|
1,436.00p
|
314,337
|
|
17/10/2024
|
1,424.00p
|
1,432.00p
|
1,423.70p
|
1,426.00p
|
347,405
|
|
16/10/2024
|
1,440.00p
|
1,440.00p
|
1,421.35p
|
1,426.00p
|
426,151
|
|
15/10/2024
|
1,428.00p
|
1,432.00p
|
1,421.65p
|
1,428.00p
|
766,358
|
|
14/10/2024
|
1,428.00p
|
1,429.40p
|
1,416.00p
|
1,428.00p
|
344,140
|
|
11/10/2024
|
1,420.00p
|
1,428.00p
|
1,418.00p
|
1,420.00p
|
375,982
|
|
10/10/2024
|
1,426.00p
|
1,434.00p
|
1,420.00p
|
1,420.00p
|
329,196
|
|
09/10/2024
|
1,422.00p
|
1,434.00p
|
1,422.00p
|
1,430.00p
|
335,557
|
|
08/10/2024
|
1,422.00p
|
1,440.00p
|
1,420.50p
|
1,424.00p
|
342,943
|
|
07/10/2024
|
1,438.00p
|
1,444.00p
|
1,426.00p
|
1,436.00p
|
311,728
|
|
04/10/2024
|
1,430.00p
|
1,448.00p
|
1,427.81p
|
1,438.00p
|
695,640
|
|
03/10/2024
|
1,434.00p
|
1,446.00p
|
1,425.25p
|
1,434.00p
|
564,591
|
|
02/10/2024
|
1,448.00p
|
1,448.00p
|
1,421.50p
|
1,430.00p
|
329,726
|
|
01/10/2024
|
1,436.00p
|
1,456.00p
|
1,424.00p
|
1,428.00p
|
1,136,770
|
|
30/09/2024
|
1,446.00p
|
1,446.00p
|
1,429.68p
|
1,442.00p
|
366,800
|
|
27/09/2024
|
1,412.00p
|
1,450.00p
|
1,410.00p
|
1,448.00p
|
498,638
|
|
26/09/2024
|
1,400.00p
|
1,424.00p
|
1,400.00p
|
1,412.00p
|
335,994
|
|
25/09/2024
|
1,400.00p
|
1,410.00p
|
1,395.12p
|
1,396.00p
|
738,838
|
|
24/09/2024
|
1,410.00p
|
1,425.68p
|
1,402.00p
|
1,404.00p
|
347,487
|
|
23/09/2024
|
1,416.00p
|
1,422.00p
|
1,408.00p
|
1,408.00p
|
368,642
|
|
20/09/2024
|
1,412.00p
|
1,424.00p
|
1,412.00p
|
1,416.00p
|
692,372
|
|
19/09/2024
|
1,428.00p
|
1,434.48p
|
1,420.88p
|
1,432.00p
|
400,304
|
|
18/09/2024
|
1,416.00p
|
1,421.92p
|
1,412.00p
|
1,418.00p
|
418,795
|
|
17/09/2024
|
1,428.00p
|
1,428.00p
|
1,414.00p
|
1,426.00p
|
499,001
|
|
16/09/2024
|
1,426.00p
|
1,440.00p
|
1,414.00p
|
1,416.00p
|
247,807
|
|
13/09/2024
|
1,416.00p
|
1,436.90p
|
1,415.67p
|
1,416.00p
|
309,860
|
|
12/09/2024
|
1,434.00p
|
1,434.00p
|
1,416.00p
|
1,414.00p
|
363,418
|
|
11/09/2024
|
1,430.00p
|
1,430.00p
|
1,410.00p
|
1,414.00p
|
292,708
|
|
10/09/2024
|
1,426.00p
|
1,432.00p
|
1,420.04p
|
1,424.00p
|
307,210
|
|
09/09/2024
|
1,424.00p
|
1,430.42p
|
1,416.00p
|
1,420.00p
|
511,083
|
|
06/09/2024
|
1,414.00p
|
1,432.00p
|
1,414.00p
|
1,416.00p
|
297,236
|
|
05/09/2024
|
1,428.00p
|
1,436.00p
|
1,414.50p
|
1,428.00p
|
352,492
|
|
04/09/2024
|
1,424.00p
|
1,436.00p
|
1,410.44p
|
1,432.00p
|
335,601
|
|
03/09/2024
|
1,466.00p
|
1,468.00p
|
1,440.00p
|
1,440.00p
|
382,878
|
|
02/09/2024
|
1,470.00p
|
1,470.00p
|
1,452.00p
|
1,468.00p
|
359,621
|
|
30/08/2024
|
1,468.00p
|
1,472.00p
|
1,454.00p
|
1,468.00p
|
373,206
|
|
29/08/2024
|
1,448.00p
|
1,470.00p
|
1,442.00p
|
1,470.00p
|
314,893
|
|
28/08/2024
|
1,468.00p
|
1,468.00p
|
1,450.00p
|
1,450.00p
|
314,559
|
|
27/08/2024
|
1,462.00p
|
1,470.00p
|
1,454.00p
|
1,458.00p
|
406,110
|
|
26/08/2024
|
1,458.00p
|
1,466.16p
|
1,444.00p
|
1,460.00p
|
257,441
|
|
23/08/2024
|
1,458.00p
|
1,466.16p
|
1,444.00p
|
1,460.00p
|
257,441
|
|
22/08/2024
|
1,458.00p
|
1,466.16p
|
1,444.00p
|
1,460.00p
|
257,441
|
|
21/08/2024
|
1,454.00p
|
1,462.02p
|
1,446.00p
|
1,460.00p
|
309,269
|
|
20/08/2024
|
1,452.00p
|
1,466.00p
|
1,448.00p
|
1,450.00p
|
287,938
|
|
19/08/2024
|
1,452.00p
|
1,454.00p
|
1,440.00p
|
1,452.00p
|
200,919
|
|
16/08/2024
|
1,440.00p
|
1,454.00p
|
1,440.00p
|
1,452.00p
|
308,853
|
|
15/08/2024
|
1,430.00p
|
1,450.00p
|
1,427.04p
|
1,448.00p
|
281,725
|
|
14/08/2024
|
1,414.00p
|
1,436.00p
|
1,414.00p
|
1,436.00p
|
642,848
|
|
13/08/2024
|
1,414.00p
|
1,422.00p
|
1,403.10p
|
1,422.00p
|
377,975
|
|
12/08/2024
|
1,400.00p
|
1,420.00p
|
1,395.61p
|
1,412.00p
|
296,479
|
|
09/08/2024
|
1,402.00p
|
1,414.00p
|
1,394.00p
|
1,404.00p
|
285,296
|
|
08/08/2024
|
1,394.00p
|
1,412.00p
|
1,380.00p
|
1,400.00p
|
380,038
|
|
07/08/2024
|
1,394.00p
|
1,414.00p
|
1,392.00p
|
1,384.00p
|
335,534
|
|
06/08/2024
|
1,376.00p
|
1,390.00p
|
1,368.00p
|
1,384.00p
|
420,106
|
|
05/08/2024
|
1,368.00p
|
1,378.00p
|
1,340.00p
|
1,360.00p
|
1,211,939
|
|
02/08/2024
|
1,430.00p
|
1,446.00p
|
1,400.00p
|
1,400.00p
|
425,463
|
|
01/08/2024
|
1,472.00p
|
1,484.00p
|
1,450.70p
|
1,452.00p
|
473,521
|
|
31/07/2024
|
1,460.00p
|
1,478.00p
|
1,460.00p
|
1,478.00p
|
244,915
|
|
30/07/2024
|
1,450.00p
|
1,462.00p
|
1,444.19p
|
1,462.00p
|
618,118
|
|
29/07/2024
|
1,438.00p
|
1,456.00p
|
1,426.00p
|
1,450.00p
|
418,201
|
|
26/07/2024
|
1,412.00p
|
1,438.00p
|
1,404.80p
|
1,408.00p
|
359,300
|
|
25/07/2024
|
1,414.00p
|
1,414.00p
|
1,393.13p
|
1,408.00p
|
425,565
|
|
24/07/2024
|
1,420.00p
|
1,424.00p
|
1,411.32p
|
1,412.00p
|
438,133
|
|
23/07/2024
|
1,404.00p
|
1,432.00p
|
1,404.00p
|
1,424.00p
|
323,413
|
|
22/07/2024
|
1,416.00p
|
1,422.00p
|
1,406.71p
|
1,418.00p
|
374,481
|
|
19/07/2024
|
1,402.00p
|
1,416.00p
|
1,397.52p
|
1,408.00p
|
289,828
|
|
18/07/2024
|
1,396.00p
|
1,427.76p
|
1,396.00p
|
1,418.00p
|
414,664
|
|
17/07/2024
|
1,404.00p
|
1,414.00p
|
1,398.96p
|
1,412.00p
|
560,447
|
|
16/07/2024
|
1,394.00p
|
1,411.10p
|
1,393.56p
|
1,410.00p
|
393,622
|
|
15/07/2024
|
1,386.00p
|
1,410.10p
|
1,382.80p
|
1,398.00p
|
426,227
|
|
12/07/2024
|
1,380.00p
|
1,394.00p
|
1,369.14p
|
1,392.00p
|
708,063
|
|
11/07/2024
|
1,358.00p
|
1,380.00p
|
1,358.00p
|
1,376.00p
|
672,906
|
|
10/07/2024
|
1,362.00p
|
1,368.00p
|
1,354.12p
|
1,362.00p
|
1,092,241
|
|
09/07/2024
|
1,384.00p
|
1,394.00p
|
1,350.00p
|
1,356.00p
|
1,600,649
|
|
08/07/2024
|
1,400.00p
|
1,404.00p
|
1,388.00p
|
1,388.00p
|
444,067
|
|
05/07/2024
|
1,396.00p
|
1,402.13p
|
1,385.20p
|
1,396.00p
|
569,151
|
|
04/07/2024
|
1,380.00p
|
1,392.23p
|
1,374.00p
|
1,390.00p
|
418,380
|
|
03/07/2024
|
1,374.00p
|
1,384.00p
|
1,364.00p
|
1,384.00p
|
408,919
|
|
02/07/2024
|
1,366.00p
|
1,369.60p
|
1,356.00p
|
1,362.00p
|
683,921
|
|
01/07/2024
|
1,378.00p
|
1,386.00p
|
1,364.00p
|
1,366.00p
|
467,174
|
|
28/06/2024
|
1,370.00p
|
1,378.00p
|
1,367.20p
|
1,378.00p
|
471,865
|
|
27/06/2024
|
1,368.00p
|
1,378.00p
|
1,363.86p
|
1,370.00p
|
643,470
|
|
26/06/2024
|
1,372.00p
|
1,378.39p
|
1,361.80p
|
1,368.00p
|
712,933
|
|
25/06/2024
|
1,380.00p
|
1,382.80p
|
1,371.75p
|
1,372.00p
|
739,826
|
|
24/06/2024
|
1,370.00p
|
1,392.00p
|
1,370.00p
|
1,386.00p
|
672,792
|
|
21/06/2024
|
1,378.00p
|
1,380.85p
|
1,364.00p
|
1,378.00p
|
857,327
|
|
20/06/2024
|
1,366.00p
|
1,378.00p
|
1,363.90p
|
1,378.00p
|
833,066
|
|
19/06/2024
|
1,368.00p
|
1,376.00p
|
1,361.77p
|
1,366.00p
|
606,527
|
|
18/06/2024
|
1,368.00p
|
1,382.00p
|
1,368.00p
|
1,374.00p
|
683,413
|
|
17/06/2024
|
1,372.00p
|
1,374.00p
|
1,359.80p
|
1,374.00p
|
535,540
|
|
14/06/2024
|
1,384.00p
|
1,384.00p
|
1,358.00p
|
1,366.00p
|
566,304
|
|
13/06/2024
|
1,390.00p
|
1,390.00p
|
1,372.00p
|
1,382.00p
|
545,066
|
|
12/06/2024
|
1,362.00p
|
1,390.00p
|
1,359.26p
|
1,386.00p
|
505,952
|
|
11/06/2024
|
1,374.00p
|
1,392.00p
|
1,355.90p
|
1,368.00p
|
832,415
|
|
10/06/2024
|
1,384.00p
|
1,388.00p
|
1,370.00p
|
1,370.00p
|
573,365
|
|
07/06/2024
|
1,392.00p
|
1,392.00p
|
1,378.00p
|
1,386.00p
|
636,116
|
|
06/06/2024
|
1,374.00p
|
1,396.00p
|
1,374.00p
|
1,396.00p
|
492,137
|
|
05/06/2024
|
1,376.00p
|
1,386.00p
|
1,366.00p
|
1,386.00p
|
555,047
|
|
04/06/2024
|
1,374.00p
|
1,378.00p
|
1,364.00p
|
1,378.00p
|
456,292
|
|
03/06/2024
|
1,376.00p
|
1,386.00p
|
1,369.88p
|
1,382.00p
|
564,847
|
|
31/05/2024
|
1,368.00p
|
1,372.00p
|
1,356.00p
|
1,372.00p
|
614,351
|
|
30/05/2024
|
1,360.00p
|
1,374.48p
|
1,352.00p
|
1,368.00p
|
712,208
|
|
29/05/2024
|
1,390.00p
|
1,406.00p
|
1,364.44p
|
1,366.00p
|
686,785
|
|
28/05/2024
|
1,404.00p
|
1,410.00p
|
1,384.00p
|
1,396.00p
|
585,621
|
|
27/05/2024
|
1,398.00p
|
1,412.00p
|
1,391.20p
|
1,412.00p
|
562,095
|