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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	815	835	835	835	813	294,143
November 24, 2025	814.29	821	821	828	810.5	369,123
November 21, 2025	813.8	820	820	820	811	135,387
November 20, 2025	820.92	822	822	825	819	162,411
November 19, 2025	813.66	820	820	823	813.66	488,740
November 18, 2025	813.91	818	818	823	813	413,977
November 17, 2025	826.64	828	828	838	825	207,329
November 14, 2025	836	832	832	836.75	822.65	254,645
November 13, 2025	840	837	837	846.6	837	141,477
November 12, 2025	840.16	846	846	852	839.12	137,265
November 11, 2025	840	841	841	846	835.5	94,206
November 10, 2025	846	834	834	846	831.08	110,166
November 07, 2025	839.29	833	833	846	826.01	137,231
November 06, 2025	846.94	842	842	852	840	179,881
November 05, 2025	842	850	850	851	840.5	220,426
November 04, 2025	846.78	845	845	855	840.55	194,710
November 03, 2025	860.54	850	850	868	850	210,462
October 31, 2025	857.25	856	856	862	851	265,919
October 30, 2025	861	857	857	861	851	274,473
October 29, 2025	873.04	863	863	875	863	154,036
October 28, 2025	875.4	875	875	880	872	93,300
October 27, 2025	877.51	878	878	884.17	874.79	110,451
October 24, 2025	881	884	884	884	876	136,044
October 23, 2025	869.08	878	878	880	869.08	943,494
October 22, 2025	856	867	867	875	856	204,181
October 21, 2025	849	857	857	857	849	127,108
October 20, 2025	851.25	854	854	858	850	126,404
October 17, 2025	859	854	854	860	845.2	204,612
October 16, 2025	869	863	863	871	861	132,852
October 15, 2025	868.47	872	872	876	863	228,713
October 14, 2025	862.8	870	870	870	859	248,241
October 13, 2025	861	870	870	875	861	211,136
October 10, 2025	874	861	861	883	861	228,852
October 09, 2025	883	874	874	883	872	1.68M
October 08, 2025	874.03	874	874	875	871	149,620
October 07, 2025	876.34	873	873	884	873	128,969
October 06, 2025	876.86	876	876	883	874.99	80,574
October 03, 2025	865	880	880	883	800.31	248,263
October 02, 2025	861.87	872	872	872	861.8	783,255
October 01, 2025	861.58	865	865	867	857.3	153,608
September 30, 2025	858.14	867	867	868	853.9	96,527
September 29, 2025	850.67	856	856	856	850	126,805
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

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