Smithson Investment Trust PLC (SSON.L) LSE

1,592.00

+12(+0.76%)

Updated at December 04 04:39PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,5721,5921,5921,5961,572312,940
December 03, 20251,5741,5801,5801,5921,574338,995
December 02, 20251,5701,5861,5861,5901,570318,066
December 01, 20251,5801,5841,5841,5901,572353,361
November 28, 20251,5801,5941,5941,5981,580328,038
November 27, 20251,584.391,5821,5821,6021,582178,853
November 26, 20251,5861,5981,5981,6001,584263,350
November 25, 20251,5601,5841,5841,5841,560301,073
November 24, 20251,5581,5721,5721,5821,558448,557
November 21, 20251,544.831,5601,5601,5661,542.06600,392
November 20, 20251,5401,5701,5701,5841,540536,513
November 19, 20251,5441,5401,5401,5581,535.97603,873
November 18, 20251,5581,5361,5361,5581,534846,984
November 17, 20251,5821,5721,5721,5941,572397,673
November 14, 20251,6061,5881,5881,6101,572.21495,143
November 13, 20251,6301,6101,6101,638.961,610972,732
November 12, 20251,6041,6361,6361,6441,6042.6M
November 11, 20251,5221,5281,5281,532.611,514408,172
November 10, 20251,5121,5121,5121,5281,510269,608
November 07, 20251,5341,4981,4981,5341,498625,904
November 06, 20251,5501,5281,5281,5521,528418,326
November 05, 20251,5261,5461,5461,548.311,526415,383
November 04, 20251,5441,5421,5421,5461,526.73458,130
November 03, 20251,5501,5421,5421,5541,536.36443,623
October 31, 20251,5501,5461,5461,5521,542.94485,188
October 30, 20251,5441,5481,5481,5501,535.39716,397
October 29, 20251,5661,5441,5441,5661,542.34392,016
October 28, 20251,5501,5601,5601,563.521,546.44287,463
October 27, 20251,544.941,5561,5561,5621,544.94362,940
October 24, 20251,5441,5501,5501,5521,536.08272,014
October 23, 20251,537.711,5361,5361,5521,532514,072
October 22, 20251,5341,5441,5441,5461,522491,098
October 21, 20251,5141,5321,5321,532.021,514385,077
October 20, 20251,5181,5141,5141,5181,505.57392,744
October 17, 20251,493.431,5081,5081,5141,484324,027
October 16, 20251,5061,5201,5201,5221,504327,550
October 15, 20251,5281,5141,5141,5281,510.04291,985
October 14, 20251,511.251,5101,5101,5181,500.5331,686
October 13, 20251,5081,5241,5241,5301,5082M
October 10, 20251,5401,5121,5121,5481,512354,741
October 09, 20251,5481,5421,5421,5601,542664,355
October 08, 20251,5461,5541,5541,5561,546386,560
October 07, 20251,5421,5461,5461,5621,542306,792
October 06, 20251,5461,5461,5461,5641,544.11336,861
October 03, 20251,538.191,5501,5501,5521,538.08372,537
October 02, 20251,5301,5341,5341,5441,528706,974
October 01, 20251,5381,5301,5301,5381,520315,556
September 30, 20251,5241,5341,5341,5401,523.48234,651
September 29, 20251,5201,5321,5321,5381,520285,235
September 26, 20251,524.031,5241,5241,5301,518363,950
September 25, 20251,5221,5221,5221,5341,518606,749
September 24, 20251,5321,5341,5341,540.251,530.1334,928
September 23, 20251,5281,5421,5421,5441,525.19490,011
September 22, 20251,5321,5261,5261,5381,524346,059
September 19, 20251,5181,5361,5361,5391,518846,424
September 18, 20251,506.391,5241,5241,5301,500308,044
September 17, 20251,4981,5081,5081,5101,498572,280
September 16, 20251,501.761,5021,5021,5121,497.23351,536
September 15, 20251,5141,5061,5061,5141,5041.64M
September 12, 20251,502.61,5061,5061,5161,502228,498
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved