The Henderson Smaller Companies Investment Trust plc - HSL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	848.19	850	850	852	845	214,840
September 25, 2025	858	842	842	858	842	404,875
September 24, 2025	863	853	853	863	852.59	187,721
September 23, 2025	852.5	858	858	862.28	585.75	84,920
September 22, 2025	851.8	855	855	856.22	849.35	172,642
September 19, 2025	858	850	850	864.35	850	333,627
September 18, 2025	854.4	864	864	866	854	703,678
September 17, 2025	852.74	856	856	862	850.28	177,320
September 16, 2025	844.65	850	850	861	844.65	126,177
September 15, 2025	845.94	856	856	856.3	845.94	304,877
September 12, 2025	848.12	847	847	854	845.5	181,547
September 11, 2025	846	850	850	852	845	95,340
September 10, 2025	855.48	844	844	860	844	172,074
September 09, 2025	852.92	850	850	861	848.78	68,526
September 08, 2025	851.92	856	856	857	846	119,291
September 05, 2025	848	852	852	853	845	91,812
September 04, 2025	838	843	843	846	835	163,450
September 03, 2025	839	836	836	842.88	830	117,650
September 02, 2025	856	832	832	859	832	194,505
September 01, 2025	851	854	854	860	851	173,461
August 29, 2025	855.97	856	856	862.6	852	191,283
August 28, 2025	859	858	858	864	853.66	358,985
August 27, 2025	871.62	875	854.5	877	868	254,709
August 26, 2025	879.09	876	855.48	886	871.6	198,187
August 22, 2025	875	884	863.29	885	874.66	80,597
August 21, 2025	876.58	876	855.48	881	874	30,795
August 20, 2025	879	879	858.41	882	871	78,003
August 19, 2025	877.25	882	861.34	882	877	97,068
August 18, 2025	878.15	877	877	879	873.93	106,417
August 15, 2025	882	875	875	882	875	78,947
August 14, 2025	877.59	877	877	880.75	876	53,806
August 13, 2025	875	877	877	886	875	120,584
August 12, 2025	876.51	883	883	889	876.51	131,803
August 11, 2025	877.1	876	876	879.92	875.73	62,908
August 08, 2025	876.08	879	879	882.89	875	131,150
August 07, 2025	877	881	881	883	873	319,155
August 06, 2025	880	876	876	885	873	237,502
August 05, 2025	873.45	879	879	885	873.45	109,072
August 04, 2025	870.45	878	878	878	870.45	111,438
August 01, 2025	876	873	873	882	869.9	129,484
July 31, 2025	860.47	887	887	888	860.47	205,556
July 30, 2025	864.35	858	858	868	858	178,566
July 29, 2025	874.2	863	863	877.4	861	192,081
July 28, 2025	887.62	872	872	896	872	74,332
July 25, 2025	883.86	882	882	888	881	38,062
July 24, 2025	883.6	887	887	890.8	881.14	1.08M
July 23, 2025	881.97	883	883	888	880	88,773
July 22, 2025	882.93	881	881	888	879.88	165,517
July 21, 2025	886.32	885	885	891	881	55,582
July 18, 2025	880.07	889	889	889.9	879.57	161,999
July 17, 2025	877.4	882	882	883	877.4	150,057
July 16, 2025	871.74	872	872	916	868.49	160,313
July 15, 2025	869.1	872	872	881	869.1	137,366
July 14, 2025	861.6	871	871	871	861.4	283,812
July 11, 2025	867.74	864	864	871	862	50,627
July 10, 2025	861.28	871	871	872	860.63	64,868
July 09, 2025	860	859	859	866.15	859	98,750
July 08, 2025	857.04	860	860	862	855	147,650
July 07, 2025	857	856	856	863	855.68	93,980
July 04, 2025	855.13	857	857	858	855	65,938

The Henderson Smaller Companies Investment Trust plc (HSL.L) LSE