LSE - Delayed Quote GBp
The Henderson Smaller Companies Investment Trust plc (HSL.L)
As of 8:03 AM GMT. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 826.00 | 831.87 | 826.00 | 831.87 | 831.87 | 209 |
| Nov 4, 2024 | 842.00 | 842.00 | 826.00 | 826.00 | 826.00 | 89,483 |
| Nov 1, 2024 | 830.00 | 833.20 | 826.76 | 832.00 | 832.00 | 72,694 |
| Oct 31, 2024 | 842.00 | 850.79 | 824.00 | 824.00 | 824.00 | 75,593 |
| Oct 30, 2024 | 825.00 | 865.00 | 820.60 | 842.00 | 842.00 | 246,702 |
| Oct 29, 2024 | 833.00 | 843.00 | 829.00 | 829.00 | 829.00 | 259,206 |
| Oct 28, 2024 | 848.00 | 848.00 | 836.00 | 839.00 | 839.00 | 231,071 |
| Oct 25, 2024 | 839.00 | 846.00 | 835.99 | 846.00 | 846.00 | 147,834 |
| Oct 24, 2024 | 835.00 | 841.00 | 835.00 | 841.00 | 841.00 | 119,809 |
| Oct 23, 2024 | 837.00 | 840.56 | 832.00 | 832.00 | 832.00 | 77,469 |
| Oct 22, 2024 | 844.00 | 854.50 | 834.10 | 841.00 | 841.00 | 228,379 |
| Oct 21, 2024 | 858.00 | 863.00 | 844.00 | 844.00 | 844.00 | 108,696 |
| Oct 18, 2024 | 857.00 | 867.00 | 857.00 | 865.00 | 865.00 | 77,404 |
| Oct 17, 2024 | 854.00 | 864.00 | 850.00 | 860.00 | 860.00 | 65,749 |
| Oct 16, 2024 | 844.68 | 858.21 | 848.46 | 852.00 | 852.00 | 126,958 |
| Oct 15, 2024 | 845.00 | 848.00 | 840.00 | 843.00 | 843.00 | 193,869 |
| Oct 14, 2024 | 840.00 | 846.00 | 835.00 | 843.00 | 843.00 | 481,334 |
| Oct 11, 2024 | 843.00 | 846.00 | 832.07 | 844.00 | 844.00 | 494,445 |
| Oct 10, 2024 | 855.00 | 857.85 | 841.00 | 841.00 | 841.00 | 173,529 |
| Oct 9, 2024 | 850.00 | 858.00 | 848.02 | 852.00 | 852.00 | 232,506 |
| Oct 8, 2024 | 857.00 | 864.75 | 845.00 | 846.00 | 846.00 | 128,066 |
| Oct 7, 2024 | 853.00 | 865.84 | 852.26 | 861.00 | 861.00 | 157,265 |
| Oct 4, 2024 | 859.00 | 865.00 | 855.00 | 861.00 | 861.00 | 145,598 |
| Oct 3, 2024 | 861.00 | 865.00 | 855.00 | 855.00 | 855.00 | 59,009 |
| Oct 2, 2024 | 870.00 | 875.00 | 858.00 | 858.00 | 858.00 | 212,697 |
| Oct 1, 2024 | 880.00 | 883.00 | 872.00 | 874.00 | 874.00 | 66,985 |
| Sep 30, 2024 | 885.00 | 885.00 | 876.58 | 880.00 | 880.00 | 86,082 |
| Sep 27, 2024 | 869.00 | 887.00 | 867.00 | 887.00 | 887.00 | 79,809 |
| Sep 26, 2024 | 860.00 | 873.00 | 860.00 | 867.00 | 867.00 | 159,741 |
| Sep 25, 2024 | 862.00 | 869.00 | 857.35 | 862.00 | 862.00 | 149,774 |
| Sep 24, 2024 | 866.00 | 871.00 | 863.00 | 866.00 | 866.00 | 101,524 |
| Sep 23, 2024 | 869.00 | 870.00 | 862.18 | 868.00 | 868.00 | 156,919 |
| Sep 20, 2024 | 858.00 | 869.00 | 858.00 | 867.00 | 867.00 | 157,196 |
| Sep 19, 2024 | 868.00 | 872.00 | 865.00 | 871.00 | 871.00 | 98,846 |
| Sep 18, 2024 | 867.00 | 870.56 | 861.80 | 864.00 | 864.00 | 79,023 |
| Sep 17, 2024 | 868.00 | 875.00 | 863.61 | 870.00 | 870.00 | 81,897 |
| Sep 16, 2024 | 861.00 | 871.00 | 856.00 | 871.00 | 871.00 | 80,807 |
| Sep 13, 2024 | 855.00 | 865.00 | 849.43 | 865.00 | 865.00 | 80,704 |
| Sep 12, 2024 | 854.00 | 858.45 | 849.00 | 852.00 | 852.00 | 83,111 |
| Sep 11, 2024 | 850.00 | 858.16 | 845.60 | 846.00 | 846.00 | 55,637 |
| Sep 10, 2024 | 852.00 | 861.00 | 849.00 | 853.00 | 853.00 | 41,196 |
| Sep 9, 2024 | 857.00 | 859.40 | 848.96 | 855.00 | 855.00 | 76,711 |
| Sep 6, 2024 | 862.00 | 864.00 | 849.00 | 849.00 | 849.00 | 118,513 |
| Sep 5, 2024 | 871.00 | 874.65 | 862.00 | 863.00 | 863.00 | 135,218 |
| Sep 4, 2024 | 874.00 | 888.00 | 871.00 | 872.00 | 872.00 | 61,215 |
| Sep 3, 2024 | 887.00 | 888.75 | 878.00 | 878.00 | 878.00 | 188,663 |
| Sep 2, 2024 | 892.00 | 910.00 | 885.00 | 887.00 | 887.00 | 101,963 |
| Aug 30, 2024 | 900.00 | 902.52 | 890.00 | 890.00 | 890.00 | 101,951 |
| Aug 29, 2024 | 19.50 Dividend | |||||
| Aug 29, 2024 | 900.00 | 908.10 | 893.00 | 893.00 | 893.00 | 79,396 |
| Aug 28, 2024 | 929.00 | 930.00 | 914.00 | 917.00 | 897.50 | 99,973 |
| Aug 27, 2024 | 914.00 | 928.21 | 914.00 | 919.00 | 899.46 | 79,869 |
| Aug 23, 2024 | 917.00 | 925.58 | 914.00 | 920.00 | 900.44 | 39,377 |
| Aug 22, 2024 | 922.00 | 927.00 | 911.00 | 916.00 | 896.52 | 149,974 |
| Aug 21, 2024 | 919.00 | 927.00 | 912.80 | 920.00 | 900.44 | 105,573 |
| Aug 20, 2024 | 932.00 | 935.00 | 918.00 | 918.00 | 898.48 | 51,420 |
| Aug 19, 2024 | 930.00 | 935.00 | 922.40 | 933.00 | 913.16 | 59,834 |
| Aug 16, 2024 | 911.00 | 930.37 | 910.00 | 926.00 | 906.31 | 66,851 |
| Aug 15, 2024 | 910.00 | 927.00 | 905.00 | 927.00 | 907.29 | 83,071 |
| Aug 14, 2024 | 910.00 | 915.00 | 906.40 | 913.00 | 893.59 | 43,662 |
| Aug 13, 2024 | 895.00 | 906.65 | 895.00 | 902.00 | 882.82 | 246,989 |
| Aug 12, 2024 | 902.00 | 904.87 | 897.00 | 901.00 | 881.84 | 153,360 |
| Aug 9, 2024 | 895.00 | 905.00 | 890.92 | 897.00 | 877.93 | 44,786 |
| Aug 8, 2024 | 890.00 | 898.05 | 877.88 | 891.00 | 872.05 | 65,059 |
| Aug 7, 2024 | 892.00 | 901.00 | 888.36 | 893.00 | 874.01 | 296,305 |
| Aug 6, 2024 | 890.00 | 909.00 | 878.00 | 887.00 | 868.14 | 159,355 |
| Aug 5, 2024 | 899.00 | 915.00 | 879.73 | 885.00 | 866.18 | 234,978 |
| Aug 2, 2024 | 962.00 | 964.00 | 917.00 | 917.00 | 897.50 | 184,232 |
| Aug 1, 2024 | 963.00 | 980.00 | 961.00 | 970.00 | 949.37 | 125,660 |
| Jul 31, 2024 | 977.00 | 987.65 | 962.00 | 973.00 | 952.31 | 200,245 |
| Jul 30, 2024 | 970.00 | 977.60 | 956.09 | 968.00 | 947.42 | 310,909 |
| Jul 29, 2024 | 960.00 | 969.52 | 950.00 | 962.00 | 941.54 | 118,757 |
| Jul 26, 2024 | 933.00 | 957.00 | 923.23 | 952.00 | 931.76 | 222,586 |
| Jul 25, 2024 | 921.00 | 937.00 | 920.00 | 932.00 | 912.18 | 328,962 |
| Jul 24, 2024 | 924.00 | 932.16 | 907.82 | 931.00 | 911.20 | 86,833 |
| Jul 23, 2024 | 925.00 | 928.00 | 908.82 | 928.00 | 908.27 | 303,070 |
| Jul 22, 2024 | 918.00 | 924.00 | 907.64 | 921.00 | 901.41 | 96,646 |
| Jul 19, 2024 | 917.00 | 921.69 | 910.00 | 916.00 | 896.52 | 48,452 |
| Jul 18, 2024 | 906.00 | 929.00 | 906.00 | 920.00 | 900.44 | 211,274 |
| Jul 17, 2024 | 896.00 | 914.20 | 896.00 | 910.00 | 890.65 | 93,636 |
| Jul 16, 2024 | 908.00 | 919.00 | 907.50 | 914.00 | 894.56 | 105,550 |
| Jul 15, 2024 | 918.00 | 920.00 | 907.00 | 915.00 | 895.54 | 94,677 |
| Jul 12, 2024 | 906.00 | 914.25 | 905.00 | 912.00 | 892.61 | 120,327 |
| Jul 11, 2024 | 882.00 | 905.00 | 882.00 | 905.00 | 885.76 | 78,830 |
| Jul 10, 2024 | 880.00 | 890.00 | 880.00 | 890.00 | 871.07 | 97,697 |
| Jul 9, 2024 | 884.00 | 892.00 | 877.00 | 882.00 | 863.24 | 78,797 |
| Jul 8, 2024 | 889.00 | 892.07 | 883.00 | 889.00 | 870.10 | 112,156 |
| Jul 5, 2024 | 877.00 | 896.13 | 873.27 | 892.00 | 873.03 | 149,857 |
| Jul 4, 2024 | 866.00 | 876.00 | 858.84 | 875.00 | 856.39 | 87,159 |
| Jul 3, 2024 | 857.00 | 867.00 | 846.86 | 867.00 | 848.56 | 93,462 |
| Jul 2, 2024 | 850.00 | 863.00 | 845.00 | 850.00 | 831.92 | 62,462 |
| Jul 1, 2024 | 852.00 | 863.00 | 852.00 | 856.00 | 837.80 | 45,936 |
| Jun 28, 2024 | 856.00 | 860.00 | 853.00 | 856.00 | 837.80 | 110,495 |
| Jun 27, 2024 | 855.00 | 858.64 | 853.50 | 856.00 | 837.80 | 63,413 |
| Jun 26, 2024 | 858.00 | 863.00 | 852.30 | 854.00 | 835.84 | 85,362 |
| Jun 25, 2024 | 865.00 | 868.00 | 859.00 | 859.00 | 840.73 | 50,814 |
| Jun 24, 2024 | 869.00 | 870.00 | 860.00 | 867.00 | 848.56 | 57,076 |
| Jun 21, 2024 | 860.00 | 867.61 | 860.00 | 865.00 | 846.61 | 112,475 |
| Jun 20, 2024 | 862.00 | 871.00 | 860.00 | 868.00 | 849.54 | 105,237 |
| Jun 19, 2024 | 865.00 | 866.74 | 861.00 | 863.00 | 844.65 | 175,139 |
| Jun 18, 2024 | 855.00 | 865.00 | 850.16 | 863.00 | 844.65 | 109,290 |
| Jun 17, 2024 | 846.00 | 855.00 | 842.00 | 851.00 | 832.90 | 61,297 |
| Jun 14, 2024 | 854.00 | 862.81 | 841.00 | 845.00 | 827.03 | 100,379 |
| Jun 13, 2024 | 861.00 | 869.12 | 856.00 | 859.00 | 840.73 | 225,887 |
| Jun 12, 2024 | 857.00 | 871.00 | 857.00 | 869.00 | 850.52 | 91,234 |
| Jun 11, 2024 | 864.00 | 872.00 | 859.00 | 859.00 | 840.73 | 63,985 |
| Jun 10, 2024 | 872.00 | 883.00 | 863.92 | 866.00 | 847.58 | 113,509 |
| Jun 7, 2024 | 879.00 | 883.76 | 872.00 | 874.00 | 855.41 | 42,925 |
| Jun 6, 2024 | 883.00 | 891.00 | 876.00 | 877.00 | 858.35 | 216,200 |
| Jun 5, 2024 | 893.00 | 893.00 | 879.00 | 881.00 | 862.27 | 79,679 |
| Jun 4, 2024 | 886.00 | 893.00 | 879.00 | 882.00 | 863.24 | 73,420 |
| Jun 3, 2024 | 892.00 | 902.00 | 882.00 | 890.00 | 871.07 | 310,342 |
| May 31, 2024 | 886.00 | 893.00 | 886.00 | 888.00 | 869.12 | 76,107 |
| May 30, 2024 | 882.00 | 890.00 | 879.00 | 887.00 | 868.14 | 96,511 |
| May 29, 2024 | 889.00 | 896.57 | 877.00 | 877.00 | 858.35 | 105,744 |
| May 28, 2024 | 888.00 | 898.00 | 881.89 | 885.00 | 866.18 | 157,462 |
| May 24, 2024 | 874.00 | 889.00 | 871.00 | 889.00 | 870.10 | 99,047 |
| May 23, 2024 | 875.00 | 877.00 | 872.90 | 875.00 | 856.39 | 78,050 |
| May 22, 2024 | 868.00 | 877.00 | 858.00 | 877.00 | 858.35 | 203,985 |
| May 21, 2024 | 858.00 | 874.00 | 858.00 | 873.00 | 854.44 | 174,701 |
| May 20, 2024 | 867.00 | 870.00 | 856.11 | 866.00 | 847.58 | 208,833 |
| May 17, 2024 | 863.00 | 865.00 | 856.00 | 861.00 | 842.69 | 65,670 |
| May 16, 2024 | 850.00 | 861.00 | 847.08 | 860.00 | 841.71 | 87,456 |
| May 15, 2024 | 840.00 | 849.00 | 837.07 | 849.00 | 830.95 | 107,268 |
| May 14, 2024 | 836.00 | 838.00 | 834.00 | 837.00 | 819.20 | 82,159 |
| May 13, 2024 | 836.00 | 840.00 | 833.07 | 834.00 | 816.27 | 140,238 |
| May 10, 2024 | 832.00 | 838.00 | 828.38 | 836.00 | 818.22 | 113,593 |
| May 9, 2024 | 824.00 | 831.00 | 824.00 | 827.00 | 809.41 | 142,842 |
| May 8, 2024 | 820.00 | 828.00 | 817.84 | 827.00 | 809.41 | 65,619 |
| May 7, 2024 | 816.00 | 821.00 | 811.56 | 821.00 | 803.54 | 226,168 |
| May 3, 2024 | 807.00 | 815.00 | 800.00 | 814.00 | 796.69 | 95,761 |
| May 2, 2024 | 798.00 | 802.00 | 797.88 | 804.00 | 786.90 | 81,269 |
| May 1, 2024 | 788.00 | 798.00 | 785.00 | 798.00 | 781.03 | 161,121 |
| Apr 30, 2024 | 793.00 | 797.00 | 790.00 | 794.00 | 777.12 | 130,829 |
| Apr 29, 2024 | 790.00 | 797.00 | 787.36 | 795.00 | 778.09 | 101,611 |
| Apr 26, 2024 | 780.00 | 793.00 | 780.00 | 789.00 | 772.22 | 118,488 |
| Apr 25, 2024 | 780.00 | 783.00 | 775.29 | 778.00 | 761.46 | 531,950 |
| Apr 24, 2024 | 782.00 | 786.00 | 773.75 | 786.00 | 769.29 | 133,652 |
| Apr 23, 2024 | 777.00 | 785.00 | 762.72 | 785.00 | 768.31 | 134,268 |
| Apr 22, 2024 | 770.00 | 779.00 | 762.98 | 775.00 | 758.52 | 86,696 |
| Apr 19, 2024 | 752.00 | 767.38 | 752.00 | 760.00 | 743.84 | 76,005 |
| Apr 18, 2024 | 759.00 | 779.00 | 759.00 | 764.00 | 747.75 | 57,717 |
| Apr 17, 2024 | 762.00 | 766.85 | 758.00 | 758.00 | 741.88 | 105,724 |
| Apr 16, 2024 | 771.00 | 774.49 | 762.00 | 762.00 | 745.80 | 142,340 |
| Apr 15, 2024 | 777.00 | 790.00 | 776.00 | 782.00 | 765.37 | 317,391 |
| Apr 12, 2024 | 787.00 | 787.00 | 780.00 | 780.00 | 763.41 | 138,923 |
| Apr 11, 2024 | 781.00 | 785.00 | 770.00 | 776.00 | 759.50 | 84,023 |
| Apr 10, 2024 | 779.00 | 783.34 | 774.96 | 777.00 | 760.48 | 174,296 |
| Apr 9, 2024 | 770.00 | 780.00 | 768.26 | 773.00 | 756.56 | 293,262 |
| Apr 8, 2024 | 766.00 | 774.45 | 761.77 | 772.00 | 755.58 | 237,457 |
| Apr 5, 2024 | 763.00 | 767.09 | 758.77 | 766.00 | 749.71 | 70,897 |
| Apr 4, 2024 | 764.00 | 770.00 | 760.00 | 770.00 | 753.63 | 113,526 |
| Apr 3, 2024 | 759.00 | 773.00 | 759.00 | 763.00 | 746.77 | 141,745 |
| Apr 2, 2024 | 771.00 | 780.00 | 763.00 | 763.00 | 746.77 | 141,315 |
| Mar 28, 2024 | 767.00 | 772.00 | 757.00 | 769.00 | 752.65 | 263,730 |
| Mar 27, 2024 | 760.00 | 771.00 | 755.12 | 764.00 | 747.75 | 172,210 |
| Mar 26, 2024 | 761.00 | 780.00 | 754.63 | 763.00 | 746.77 | 123,740 |
| Mar 25, 2024 | 761.00 | 775.00 | 754.35 | 757.00 | 740.90 | 148,954 |
| Mar 22, 2024 | 769.00 | 779.00 | 756.38 | 763.00 | 746.77 | 84,200 |
| Mar 21, 2024 | 770.00 | 770.00 | 757.00 | 765.00 | 748.73 | 233,697 |
| Mar 20, 2024 | 763.00 | 774.75 | 753.07 | 758.00 | 741.88 | 88,384 |
| Mar 19, 2024 | 763.00 | 783.00 | 755.00 | 761.00 | 744.82 | 327,922 |
| Mar 18, 2024 | 780.00 | 790.00 | 765.00 | 768.00 | 751.67 | 133,726 |
| Mar 15, 2024 | 775.00 | 799.00 | 774.00 | 783.00 | 766.35 | 147,780 |
| Mar 14, 2024 | 789.00 | 797.47 | 776.82 | 778.00 | 761.46 | 84,709 |
| Mar 13, 2024 | 785.00 | 794.68 | 779.00 | 790.00 | 773.20 | 123,185 |
| Mar 12, 2024 | 785.00 | 785.80 | 780.00 | 780.00 | 763.41 | 82,175 |
| Mar 11, 2024 | 775.00 | 788.32 | 775.00 | 780.00 | 763.41 | 132,509 |
| Mar 8, 2024 | 784.00 | 793.00 | 780.00 | 790.00 | 773.20 | 111,670 |
| Mar 7, 2024 | 782.00 | 790.58 | 774.80 | 785.00 | 768.31 | 96,428 |
| Mar 6, 2024 | 762.00 | 782.00 | 762.00 | 781.00 | 764.39 | 79,575 |
| Mar 5, 2024 | 770.00 | 773.85 | 769.05 | 770.00 | 753.63 | 58,148 |
| Mar 4, 2024 | 773.00 | 775.86 | 766.00 | 768.00 | 751.67 | 77,631 |
| Mar 1, 2024 | 762.00 | 777.00 | 762.00 | 771.00 | 754.60 | 83,411 |
| Feb 29, 2024 | 764.00 | 772.00 | 762.23 | 763.00 | 746.77 | 89,809 |
| Feb 28, 2024 | 770.00 | 774.06 | 760.84 | 763.00 | 746.77 | 149,876 |
| Feb 27, 2024 | 775.00 | 787.00 | 770.50 | 773.00 | 756.56 | 74,995 |
| Feb 26, 2024 | 776.00 | 783.72 | 771.63 | 778.00 | 761.46 | 86,502 |
| Feb 23, 2024 | 781.00 | 787.00 | 777.00 | 777.00 | 760.48 | 57,471 |
| Feb 22, 2024 | 789.00 | 791.70 | 772.73 | 784.00 | 767.33 | 187,217 |
| Feb 21, 2024 | 786.00 | 790.29 | 780.00 | 780.00 | 763.41 | 51,833 |
| Feb 20, 2024 | 790.00 | 800.00 | 780.00 | 790.00 | 773.20 | 80,570 |
| Feb 19, 2024 | 781.00 | 799.00 | 781.00 | 796.00 | 779.07 | 67,224 |
| Feb 16, 2024 | 790.00 | 797.00 | 787.83 | 792.00 | 775.16 | 64,386 |
| Feb 15, 2024 | 780.00 | 789.00 | 776.50 | 789.00 | 772.22 | 92,795 |
| Feb 14, 2024 | 766.00 | 777.00 | 762.00 | 777.00 | 760.48 | 203,073 |
| Feb 13, 2024 | 770.00 | 781.00 | 762.00 | 764.00 | 747.75 | 87,915 |
| Feb 12, 2024 | 774.00 | 782.00 | 766.83 | 774.00 | 757.54 | 76,258 |
| Feb 9, 2024 | 768.00 | 770.04 | 764.04 | 767.00 | 750.69 | 88,427 |
| Feb 8, 2024 | 0.08 Dividend | |||||
| Feb 8, 2024 | 785.00 | 785.00 | 767.00 | 768.00 | 751.67 | 137,741 |
| Feb 7, 2024 | 778.00 | 790.00 | 776.00 | 783.00 | 766.28 | 278,239 |
| Feb 6, 2024 | 784.00 | 790.00 | 780.45 | 782.00 | 765.30 | 176,664 |
| Feb 5, 2024 | 779.00 | 793.00 | 779.00 | 786.00 | 769.21 | 176,395 |
| Feb 2, 2024 | 790.00 | 792.00 | 780.00 | 790.00 | 773.13 | 216,262 |
| Feb 1, 2024 | 781.00 | 789.00 | 775.49 | 777.00 | 760.40 | 70,355 |
| Jan 31, 2024 | 784.00 | 786.73 | 780.00 | 785.00 | 768.23 | 118,491 |
| Jan 30, 2024 | 782.00 | 788.50 | 782.00 | 783.00 | 766.28 | 255,212 |
| Jan 29, 2024 | 787.00 | 792.75 | 785.00 | 787.00 | 770.19 | 127,422 |
| Jan 26, 2024 | 790.00 | 798.00 | 787.00 | 791.00 | 774.11 | 113,645 |
| Jan 25, 2024 | 793.00 | 794.00 | 789.00 | 794.00 | 777.04 | 60,748 |
| Jan 24, 2024 | 790.00 | 792.03 | 786.90 | 788.00 | 771.17 | 78,015 |
| Jan 23, 2024 | 790.00 | 802.00 | 785.00 | 785.00 | 768.23 | 112,557 |
| Jan 22, 2024 | 795.00 | 797.12 | 786.98 | 791.00 | 774.11 | 78,938 |
| Jan 19, 2024 | 797.00 | 806.00 | 785.00 | 785.00 | 768.23 | 64,736 |
| Jan 18, 2024 | 786.00 | 799.00 | 786.00 | 791.00 | 774.11 | 58,735 |
| Jan 17, 2024 | 790.00 | 806.00 | 785.00 | 787.00 | 770.19 | 80,420 |
| Jan 16, 2024 | 810.00 | 813.00 | 803.00 | 804.00 | 786.83 | 79,483 |
| Jan 15, 2024 | 808.00 | 823.00 | 802.00 | 810.00 | 792.70 | 64,487 |
| Jan 12, 2024 | 813.00 | 816.36 | 810.00 | 810.00 | 792.70 | 73,829 |
| Jan 11, 2024 | 821.00 | 827.60 | 804.34 | 805.00 | 787.81 | 83,652 |
| Jan 10, 2024 | 818.00 | 829.00 | 815.00 | 815.00 | 797.59 | 48,821 |
| Jan 9, 2024 | 817.00 | 829.00 | 817.00 | 818.00 | 800.53 | 52,291 |
| Jan 8, 2024 | 805.00 | 818.87 | 804.00 | 812.00 | 794.66 | 102,839 |
| Jan 5, 2024 | 811.00 | 819.09 | 805.51 | 816.00 | 798.57 | 108,617 |
| Jan 4, 2024 | 819.00 | 827.40 | 812.20 | 815.00 | 797.59 | 104,087 |
| Jan 3, 2024 | 821.00 | 824.50 | 812.36 | 816.00 | 798.57 | 162,656 |
| Jan 2, 2024 | 826.00 | 830.94 | 822.00 | 822.00 | 804.44 | 79,244 |
| Dec 29, 2023 | 818.00 | 827.06 | 817.26 | 825.00 | 807.38 | 25,492 |
| Dec 28, 2023 | 816.00 | 829.25 | 815.00 | 827.00 | 809.34 | 62,242 |
| Dec 27, 2023 | 816.00 | 820.99 | 796.00 | 820.00 | 802.49 | 46,612 |
| Dec 22, 2023 | 813.00 | 817.00 | 809.55 | 813.00 | 795.64 | 44,979 |
| Dec 21, 2023 | 815.00 | 816.75 | 807.00 | 812.00 | 794.66 | 31,916 |
| Dec 20, 2023 | 810.00 | 817.00 | 807.84 | 817.00 | 799.55 | 92,222 |
| Dec 19, 2023 | 804.00 | 805.00 | 796.40 | 802.00 | 784.87 | 71,311 |
| Dec 18, 2023 | 780.00 | 798.00 | 769.00 | 798.00 | 780.96 | 266,829 |
| Dec 15, 2023 | 773.00 | 782.97 | 772.12 | 780.00 | 763.34 | 202,075 |
| Dec 14, 2023 | 755.00 | 774.00 | 753.00 | 769.00 | 752.58 | 217,228 |
| Dec 13, 2023 | 746.00 | 747.70 | 738.10 | 746.00 | 730.07 | 157,827 |
| Dec 12, 2023 | 738.00 | 745.00 | 734.00 | 739.00 | 723.22 | 101,810 |
| Dec 11, 2023 | 736.00 | 741.02 | 733.00 | 735.00 | 719.30 | 115,391 |
| Dec 8, 2023 | 738.00 | 742.00 | 733.00 | 734.00 | 718.32 | 106,581 |
| Dec 7, 2023 | 732.00 | 741.00 | 726.00 | 734.00 | 718.32 | 52,661 |
| Dec 6, 2023 | 735.00 | 741.00 | 724.90 | 740.00 | 724.19 | 94,553 |
| Dec 5, 2023 | 717.00 | 734.00 | 717.00 | 730.00 | 714.41 | 100,924 |
| Dec 4, 2023 | 730.00 | 736.50 | 723.50 | 727.00 | 711.47 | 99,533 |
| Dec 1, 2023 | 730.00 | 730.76 | 723.00 | 724.00 | 708.54 | 87,531 |
| Nov 30, 2023 | 730.00 | 735.75 | 720.00 | 720.00 | 704.62 | 81,196 |
| Nov 29, 2023 | 733.00 | 737.00 | 729.00 | 729.00 | 713.43 | 101,410 |
| Nov 28, 2023 | 726.00 | 738.00 | 726.00 | 731.00 | 715.39 | 96,805 |
| Nov 27, 2023 | 748.00 | 748.00 | 729.00 | 729.00 | 713.43 | 284,381 |
| Nov 24, 2023 | 736.00 | 742.00 | 731.30 | 736.00 | 720.28 | 57,295 |
| Nov 23, 2023 | 744.00 | 748.00 | 739.47 | 744.00 | 728.11 | 70,534 |
| Nov 22, 2023 | 749.00 | 753.00 | 742.00 | 742.00 | 726.15 | 73,483 |
| Nov 21, 2023 | 754.00 | 763.00 | 740.00 | 740.00 | 724.19 | 83,819 |
| Nov 20, 2023 | 757.00 | 763.00 | 741.00 | 755.00 | 738.87 | 60,971 |
| Nov 17, 2023 | 750.00 | 756.00 | 745.00 | 752.00 | 735.94 | 130,765 |
| Nov 16, 2023 | 750.00 | 760.50 | 740.00 | 745.00 | 729.09 | 122,711 |
| Nov 15, 2023 | 741.00 | 768.00 | 741.00 | 759.00 | 742.79 | 117,333 |
| Nov 14, 2023 | 695.00 | 747.00 | 692.98 | 747.00 | 731.05 | 117,648 |
| Nov 13, 2023 | 691.00 | 699.00 | 689.00 | 699.00 | 684.07 | 81,810 |
| Nov 10, 2023 | 690.00 | 701.00 | 685.63 | 688.00 | 673.31 | 53,825 |
| Nov 9, 2023 | 686.00 | 699.00 | 685.00 | 699.00 | 684.07 | 53,122 |
| Nov 8, 2023 | 682.00 | 694.00 | 682.00 | 686.00 | 671.35 | 81,386 |
| Nov 7, 2023 | 686.00 | 689.50 | 684.00 | 684.00 | 669.39 | 77,203 |
| Nov 6, 2023 | 688.00 | 690.12 | 684.00 | 686.00 | 671.35 | 69,212 |
Related Tickers
BRSC.L BlackRock Smaller Companies Trust plc
1,390.00
-0.57%
MTU.L Montanaro UK Smaller Companies Investment Trust PLC
106.00
+0.71%
AUSC.L abrdn UK Smaller Companies Growth Trust plc
503.00
+0.60%
THRG.L BlackRock Throgmorton Trust plc
590.62
-0.40%
MNKS.L The Monks Investment Trust PLC
1,182.00
-0.17%
MIGO.L MIGO Opportunities Trust plc
352.00
-0.85%
TFIF.L TwentyFour Income Fund Limited
103.79
+0.77%
BRGE.L BlackRock Greater Europe Investment Trust plc
558.00
+0.54%
BUT.L The Brunner Investment Trust PLC
1,429.29
+0.30%
AJOT.L AVI Japan Opportunity Trust PLC
139.50
+1.45%