Smithson Investment Trust
(SSON)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
1,476.00p
|
1,502.02p
|
1,476.00p
|
1,498.00p
|
381,874
|
|
16/01/2025
|
1,472.00p
|
1,488.00p
|
1,472.00p
|
1,474.00p
|
306,164
|
|
15/01/2025
|
1,446.00p
|
1,476.00p
|
1,434.00p
|
1,474.00p
|
316,036
|
|
14/01/2025
|
1,450.00p
|
1,456.72p
|
1,440.00p
|
1,444.00p
|
516,337
|
|
13/01/2025
|
1,458.00p
|
1,458.00p
|
1,432.00p
|
1,442.00p
|
327,992
|
|
10/01/2025
|
1,460.00p
|
1,460.00p
|
1,444.00p
|
1,444.00p
|
448,125
|
|
09/01/2025
|
1,440.00p
|
1,456.00p
|
1,438.06p
|
1,444.00p
|
485,773
|
|
08/01/2025
|
1,450.00p
|
1,466.00p
|
1,436.00p
|
1,436.00p
|
377,866
|
|
07/01/2025
|
1,472.00p
|
1,480.00p
|
1,458.00p
|
1,458.00p
|
342,525
|
|
06/01/2025
|
1,470.00p
|
1,494.00p
|
1,470.00p
|
1,478.00p
|
355,255
|
|
03/01/2025
|
1,482.00p
|
1,484.00p
|
1,474.00p
|
1,476.00p
|
123,143
|
|
02/01/2025
|
1,482.00p
|
1,488.00p
|
1,473.76p
|
1,486.00p
|
202,914
|
|
01/01/2025
|
1,464.00p
|
1,486.12p
|
1,459.34p
|
1,484.00p
|
189,764
|
|
31/12/2024
|
1,464.00p
|
1,486.12p
|
1,459.34p
|
1,484.00p
|
189,764
|
|
30/12/2024
|
1,460.00p
|
1,482.00p
|
1,457.68p
|
1,462.00p
|
235,964
|
|
27/12/2024
|
1,450.00p
|
1,481.52p
|
1,450.00p
|
1,470.00p
|
188,853
|
|
26/12/2024
|
1,460.00p
|
1,478.00p
|
1,457.36p
|
1,472.00p
|
124,588
|
|
25/12/2024
|
1,460.00p
|
1,478.00p
|
1,457.36p
|
1,472.00p
|
124,588
|
|
24/12/2024
|
1,460.00p
|
1,478.00p
|
1,457.36p
|
1,472.00p
|
124,588
|
|
23/12/2024
|
1,458.00p
|
1,478.00p
|
1,450.00p
|
1,470.00p
|
227,133
|
|
20/12/2024
|
1,456.00p
|
1,474.00p
|
1,438.00p
|
1,470.00p
|
433,476
|
|
19/12/2024
|
1,478.00p
|
1,478.00p
|
1,445.42p
|
1,452.00p
|
473,048
|
|
18/12/2024
|
1,478.00p
|
1,490.40p
|
1,478.00p
|
1,488.00p
|
491,106
|
|
17/12/2024
|
1,492.00p
|
1,500.00p
|
1,480.00p
|
1,482.00p
|
283,752
|
|
16/12/2024
|
1,502.00p
|
1,518.00p
|
1,496.00p
|
1,496.00p
|
229,344
|
|
13/12/2024
|
1,518.00p
|
1,528.00p
|
1,500.00p
|
1,500.00p
|
210,691
|
|
12/12/2024
|
1,510.00p
|
1,521.00p
|
1,509.50p
|
1,520.00p
|
153,635
|
|
11/12/2024
|
1,508.00p
|
1,518.00p
|
1,504.00p
|
1,516.00p
|
355,279
|
|
10/12/2024
|
1,510.00p
|
1,520.27p
|
1,509.90p
|
1,514.00p
|
317,023
|
|
09/12/2024
|
1,504.00p
|
1,522.00p
|
1,504.00p
|
1,520.00p
|
265,315
|
|
06/12/2024
|
1,496.00p
|
1,520.00p
|
1,496.00p
|
1,518.00p
|
196,728
|
|
05/12/2024
|
1,500.00p
|
1,516.00p
|
1,499.40p
|
1,508.00p
|
421,197
|
|
04/12/2024
|
1,480.00p
|
1,508.17p
|
1,480.00p
|
1,504.00p
|
430,920
|
|
03/12/2024
|
1,510.00p
|
1,512.00p
|
1,497.36p
|
1,498.00p
|
271,500
|
|
02/12/2024
|
1,500.00p
|
1,508.00p
|
1,492.00p
|
1,504.00p
|
334,939
|
|
29/11/2024
|
1,480.00p
|
1,500.00p
|
1,480.00p
|
1,496.00p
|
473,124
|
|
28/11/2024
|
1,492.00p
|
1,496.00p
|
1,482.00p
|
1,490.00p
|
220,649
|
|
27/11/2024
|
1,488.00p
|
1,496.18p
|
1,480.00p
|
1,492.00p
|
354,889
|
|
26/11/2024
|
1,486.00p
|
1,500.78p
|
1,484.00p
|
1,496.00p
|
247,924
|
|
25/11/2024
|
1,486.00p
|
1,500.28p
|
1,480.45p
|
1,498.00p
|
295,425
|
|
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
|