Smithson Investment Trust
(SSON)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
03/04/2025
|
1,394.00p
|
1,414.00p
|
1,370.06p
|
1,374.00p
|
542,536
|
|
02/04/2025
|
1,420.00p
|
1,434.00p
|
1,410.00p
|
1,434.00p
|
380,815
|
|
01/04/2025
|
1,420.00p
|
1,432.54p
|
1,416.00p
|
1,428.00p
|
321,894
|
|
31/03/2025
|
1,426.00p
|
1,426.00p
|
1,402.00p
|
1,414.00p
|
376,206
|
|
28/03/2025
|
1,446.00p
|
1,451.53p
|
1,434.00p
|
1,436.00p
|
355,499
|
|
27/03/2025
|
1,452.00p
|
1,467.61p
|
1,444.40p
|
1,450.00p
|
537,667
|
|
26/03/2025
|
1,470.00p
|
1,472.00p
|
1,460.00p
|
1,464.00p
|
332,510
|
|
25/03/2025
|
1,470.00p
|
1,471.44p
|
1,452.80p
|
1,468.00p
|
354,237
|
|
24/03/2025
|
1,450.00p
|
1,464.00p
|
1,442.00p
|
1,456.00p
|
315,422
|
|
21/03/2025
|
1,452.00p
|
1,471.60p
|
1,440.00p
|
1,440.00p
|
1,132,360
|
|
20/03/2025
|
1,466.00p
|
1,472.00p
|
1,460.00p
|
1,470.00p
|
1,025,700
|
|
19/03/2025
|
1,460.00p
|
1,472.00p
|
1,459.15p
|
1,466.00p
|
752,470
|
|
18/03/2025
|
1,460.00p
|
1,474.00p
|
1,457.47p
|
1,462.00p
|
261,743
|
|
17/03/2025
|
1,450.00p
|
1,470.00p
|
1,442.85p
|
1,468.00p
|
580,966
|
|
14/03/2025
|
1,440.00p
|
1,460.00p
|
1,433.08p
|
1,454.00p
|
222,370
|
|
13/03/2025
|
1,448.00p
|
1,455.77p
|
1,434.00p
|
1,434.00p
|
272,159
|
|
12/03/2025
|
1,458.00p
|
1,472.00p
|
1,446.00p
|
1,452.00p
|
368,363
|
|
11/03/2025
|
1,486.00p
|
1,500.00p
|
1,454.00p
|
1,454.00p
|
380,191
|
|
10/03/2025
|
1,500.00p
|
1,518.00p
|
1,482.00p
|
1,484.00p
|
507,408
|
|
07/03/2025
|
1,500.00p
|
1,508.00p
|
1,494.00p
|
1,504.00p
|
328,027
|
|
06/03/2025
|
1,518.00p
|
1,524.00p
|
1,510.00p
|
1,516.00p
|
332,329
|
|
05/03/2025
|
1,526.00p
|
1,528.40p
|
1,516.00p
|
1,516.00p
|
303,989
|
|
04/03/2025
|
1,540.00p
|
1,542.00p
|
1,506.00p
|
1,508.00p
|
436,783
|
|
03/03/2025
|
1,550.00p
|
1,557.16p
|
1,542.00p
|
1,548.00p
|
340,008
|
|
28/02/2025
|
1,536.00p
|
1,548.00p
|
1,533.89p
|
1,546.00p
|
327,028
|
|
27/02/2025
|
1,550.00p
|
1,554.00p
|
1,540.00p
|
1,552.00p
|
217,293
|
|
26/02/2025
|
1,536.00p
|
1,558.00p
|
1,536.00p
|
1,552.00p
|
252,736
|
|
25/02/2025
|
1,556.00p
|
1,556.62p
|
1,536.00p
|
1,540.00p
|
503,905
|
|
24/02/2025
|
1,562.00p
|
1,562.00p
|
1,540.00p
|
1,544.00p
|
327,573
|
|
21/02/2025
|
1,546.00p
|
1,570.24p
|
1,546.00p
|
1,560.00p
|
215,788
|
|
20/02/2025
|
1,546.00p
|
1,562.00p
|
1,542.00p
|
1,556.00p
|
332,956
|
|
19/02/2025
|
1,568.00p
|
1,568.00p
|
1,544.00p
|
1,550.00p
|
321,606
|
|
18/02/2025
|
1,564.00p
|
1,575.04p
|
1,559.31p
|
1,568.00p
|
218,209
|
|
17/02/2025
|
1,552.00p
|
1,568.00p
|
1,552.00p
|
1,566.00p
|
274,741
|
|
14/02/2025
|
1,550.00p
|
1,564.25p
|
1,546.96p
|
1,562.00p
|
348,736
|
|
13/02/2025
|
1,542.00p
|
1,552.51p
|
1,536.00p
|
1,552.00p
|
310,253
|
|
12/02/2025
|
1,546.00p
|
1,552.00p
|
1,530.75p
|
1,532.00p
|
479,866
|
|
11/02/2025
|
1,542.00p
|
1,545.14p
|
1,532.00p
|
1,542.00p
|
300,502
|
|
10/02/2025
|
1,550.00p
|
1,550.00p
|
1,534.00p
|
1,542.00p
|
312,451
|
|
07/02/2025
|
1,542.00p
|
1,551.19p
|
1,524.00p
|
1,528.00p
|
337,922
|
|
06/02/2025
|
1,534.00p
|
1,552.39p
|
1,534.00p
|
1,536.00p
|
196,986
|
|
05/02/2025
|
1,526.00p
|
1,538.00p
|
1,526.00p
|
1,536.00p
|
323,679
|
|
04/02/2025
|
1,548.00p
|
1,548.00p
|
1,526.00p
|
1,542.00p
|
313,553
|
|
03/02/2025
|
1,540.00p
|
1,544.00p
|
1,525.07p
|
1,542.00p
|
400,496
|
|
31/01/2025
|
1,554.00p
|
1,562.00p
|
1,545.77p
|
1,560.00p
|
265,257
|
|
30/01/2025
|
1,536.00p
|
1,552.00p
|
1,536.00p
|
1,550.00p
|
322,613
|
|
29/01/2025
|
1,530.00p
|
1,542.92p
|
1,530.00p
|
1,532.00p
|
246,528
|
|
28/01/2025
|
1,520.00p
|
1,534.00p
|
1,502.00p
|
1,516.00p
|
422,963
|
|
27/01/2025
|
1,514.00p
|
1,516.80p
|
1,476.00p
|
1,516.00p
|
430,500
|
|
24/01/2025
|
1,518.00p
|
1,526.00p
|
1,516.20p
|
1,524.00p
|
302,979
|
|
23/01/2025
|
1,510.00p
|
1,524.00p
|
1,510.00p
|
1,520.00p
|
356,143
|
|
22/01/2025
|
1,498.00p
|
1,524.00p
|
1,498.00p
|
1,518.00p
|
1,110,058
|
|
21/01/2025
|
1,496.00p
|
1,502.00p
|
1,480.00p
|
1,498.00p
|
866,493
|
|
20/01/2025
|
1,508.00p
|
1,508.00p
|
1,488.00p
|
1,500.00p
|
427,766
|
|
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
|