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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	927.96	930	930	934	926.32	78,161
February 19, 2026	928.52	924	924	933	924	50,969
February 18, 2026	925.3	933	933	933	922.61	50,320
February 17, 2026	917	927	927	927	916	369,016
February 16, 2026	922	921	921	925	919	58,047
February 13, 2026	913.8	920	920	920	912.48	70,073
February 12, 2026	919.8	910	910	925	910	151,662
February 11, 2026	919	920	920	921	910	168,077
February 10, 2026	915.34	916	916	919	911	113,167
February 09, 2026	907.2	913	913	922	907.2	105,733
February 06, 2026	910	912	912	917	904.5	100,996
February 05, 2026	922.44	908	908	924	908	160,343
February 04, 2026	927	923	923	932	923	170,833
February 03, 2026	931.32	924	924	942	924	105,538
February 02, 2026	925.45	936	936	936	923	56,604
January 30, 2026	923	930	930	933	923	57,440
January 29, 2026	928	923	923	932	923	117,432
January 28, 2026	928.07	924	924	933	922.86	90,264
January 27, 2026	923.93	929	929	931	923.61	166,287
January 26, 2026	919	926	926	928	919	151,260
January 23, 2026	921	922	922	923	915	140,933
January 22, 2026	909	917	917	924	904	129,569
January 21, 2026	902.44	904	904	907.74	895	257,744
January 20, 2026	901.57	902	902	909	898	259,356
January 19, 2026	910	910	910	911	904	219,081
January 16, 2026	906	917	917	918	906	93,417
January 15, 2026	891	908	908	910	890.71	104,367
January 14, 2026	888.2	890.2	890.2	894	887	136,767
January 13, 2026	889.8	890	890	893	888	187,623
January 12, 2026	886	894	894	894	886	141,916
January 09, 2026	881.59	890	890	893	881.59	187,462
January 08, 2026	872	884	884	887	872	145,572
January 07, 2026	868.8	875	875	876.2	866	133,071
January 06, 2026	861	870	870	872.87	858.7	160,150
January 05, 2026	852	861	861	861	851	341,088
January 02, 2026	859	856	856	866	853	41,097
December 31, 2025	855	858	858	861	855	52,013
December 30, 2025	856	862	862	864	853.34	77,400
December 29, 2025	856.82	858	858	868.6	856	52,866
December 24, 2025	858	857	857	863	856.55	17,196
December 23, 2025	850	858	858	862	850	123,090
December 22, 2025	853	853	853	861	852	136,552
December 19, 2025	851.62	852	852	856	851	194,138
December 18, 2025	852	852	852	855	848	738,809
December 17, 2025	846.38	850	850	855	846.38	1.46M
December 16, 2025	843.25	845	845	850	842	91,604
December 15, 2025	843	849	849	849	837	95,101
December 12, 2025	841	844	844	851	838	151,701
December 11, 2025	838.52	837	837	844	837	70,926
December 10, 2025	842.2	838	838	845.2	838	125,158
December 09, 2025	839	841	841	847	839	295,903
December 08, 2025	848.89	839	839	853.3	837	556,132
December 05, 2025	846	848.54	848.54	854	846	107,079
December 04, 2025	844.5	846	846	853	844.5	134,806
December 03, 2025	846	846	846	854	842	182,648
December 02, 2025	845	844	844	852	843.7	439,167
December 01, 2025	850	847	847	857	844.7	301,971
November 28, 2025	858	858	858	858	851.3	56,043
November 27, 2025	839.52	849	849	853	839.52	77,478
November 26, 2025	831.39	842	842	842	827.08	423,010

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