LSE - Delayed Quote GBp
Henderson Smaller Companies Ord (HSL.L)
845.00
+1.00
+(0.12%)
At close: 4:35:27 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 849.21 | 856.00 | 844.00 | 845.00 | 845.00 | 117,560 |
| May 28, 2025 | 838.00 | 847.00 | 838.00 | 844.00 | 844.00 | 259,046 |
| May 27, 2025 | 830.00 | 840.72 | 830.00 | 837.00 | 837.00 | 232,747 |
| May 23, 2025 | 830.00 | 839.00 | 815.40 | 828.00 | 828.00 | 228,141 |
| May 22, 2025 | 836.00 | 836.98 | 829.50 | 833.00 | 833.00 | 152,111 |
| May 21, 2025 | 841.00 | 854.00 | 837.00 | 840.00 | 840.00 | 103,637 |
| May 20, 2025 | 840.00 | 854.00 | 836.70 | 847.00 | 847.00 | 72,464 |
| May 19, 2025 | 827.00 | 838.41 | 824.00 | 837.00 | 837.00 | 119,398 |
| May 16, 2025 | 833.00 | 836.00 | 829.18 | 836.00 | 836.00 | 112,819 |
| May 15, 2025 | 830.00 | 839.00 | 825.45 | 832.00 | 832.00 | 410,821 |
| May 14, 2025 | 829.00 | 838.00 | 825.96 | 832.00 | 832.00 | 379,913 |
| May 13, 2025 | 835.00 | 841.00 | 827.00 | 829.00 | 829.00 | 229,866 |
| May 12, 2025 | 826.00 | 844.32 | 821.82 | 830.00 | 830.00 | 286,492 |
| May 9, 2025 | 824.00 | 829.00 | 820.03 | 822.00 | 822.00 | 156,378 |
| May 8, 2025 | 812.00 | 823.00 | 803.00 | 820.00 | 820.00 | 258,719 |
| May 7, 2025 | 794.00 | 806.00 | 794.00 | 806.00 | 806.00 | 489,986 |
| May 6, 2025 | 793.00 | 803.00 | 787.25 | 803.00 | 803.00 | 209,561 |
| May 2, 2025 | 786.00 | 797.00 | 785.54 | 796.00 | 796.00 | 90,990 |
| May 1, 2025 | 765.00 | 785.56 | 760.00 | 785.00 | 785.00 | 456,974 |
| Apr 30, 2025 | 755.00 | 765.00 | 748.36 | 761.00 | 761.00 | 389,507 |
| Apr 29, 2025 | 760.00 | 760.65 | 748.27 | 755.00 | 755.00 | 843,994 |
| Apr 28, 2025 | 745.00 | 758.72 | 742.50 | 754.00 | 754.00 | 101,330 |
| Apr 25, 2025 | 750.00 | 753.00 | 740.00 | 747.00 | 747.00 | 102,390 |
| Apr 24, 2025 | 739.00 | 754.00 | 739.00 | 747.00 | 747.00 | 24,663 |
| Apr 23, 2025 | 745.00 | 754.00 | 741.00 | 745.00 | 745.00 | 189,493 |
| Apr 22, 2025 | 739.00 | 739.00 | 720.00 | 733.00 | 733.00 | 100,917 |
| Apr 17, 2025 | 731.00 | 738.00 | 724.39 | 736.00 | 736.00 | 305,894 |
| Apr 16, 2025 | 729.00 | 736.00 | 721.00 | 735.00 | 735.00 | 418,447 |
| Apr 15, 2025 | 721.00 | 736.00 | 716.00 | 733.00 | 733.00 | 159,434 |
| Apr 14, 2025 | 696.00 | 721.00 | 696.00 | 721.00 | 721.00 | 110,763 |
| Apr 11, 2025 | 692.00 | 698.05 | 684.00 | 696.00 | 696.00 | 84,437 |
| Apr 10, 2025 | 713.00 | 727.00 | 694.00 | 694.00 | 694.00 | 103,977 |
| Apr 9, 2025 | 688.00 | 688.00 | 671.00 | 674.00 | 674.00 | 94,090 |
| Apr 8, 2025 | 682.00 | 702.96 | 678.00 | 695.00 | 695.00 | 428,153 |
| Apr 7, 2025 | 684.00 | 702.00 | 638.75 | 677.00 | 677.00 | 333,801 |
| Apr 4, 2025 | 740.00 | 742.95 | 691.33 | 697.00 | 697.00 | 393,238 |
| Apr 3, 2025 | 748.00 | 756.00 | 740.60 | 743.00 | 743.00 | 140,843 |
| Apr 2, 2025 | 757.00 | 764.00 | 751.00 | 759.00 | 759.00 | 110,991 |
| Apr 1, 2025 | 760.00 | 766.00 | 756.99 | 763.00 | 763.00 | 145,213 |
| Mar 31, 2025 | 765.00 | 774.00 | 754.00 | 758.00 | 758.00 | 156,657 |
| Mar 28, 2025 | 780.00 | 783.00 | 773.11 | 774.00 | 774.00 | 144,965 |
| Mar 27, 2025 | 778.00 | 785.00 | 776.44 | 779.00 | 779.00 | 258,463 |
| Mar 26, 2025 | 789.00 | 789.00 | 778.99 | 781.00 | 781.00 | 190,674 |
| Mar 25, 2025 | 777.00 | 784.00 | 774.63 | 777.00 | 777.00 | 424,673 |
| Mar 24, 2025 | 782.00 | 785.46 | 772.00 | 776.00 | 776.00 | 223,014 |
| Mar 21, 2025 | 785.00 | 792.00 | 774.89 | 778.00 | 778.00 | 279,075 |
| Mar 20, 2025 | 784.00 | 793.52 | 784.00 | 786.00 | 786.00 | 189,434 |
| Mar 19, 2025 | 784.00 | 791.00 | 782.66 | 789.00 | 789.00 | 77,282 |
| Mar 18, 2025 | 784.00 | 792.00 | 780.43 | 789.00 | 789.00 | 72,016 |
| Mar 17, 2025 | 780.00 | 783.00 | 780.00 | 782.00 | 782.00 | 63,565 |
| Mar 14, 2025 | 772.00 | 784.00 | 768.30 | 783.00 | 783.00 | 62,278 |
| Mar 13, 2025 | 770.00 | 778.00 | 766.00 | 772.00 | 772.00 | 128,072 |
| Mar 12, 2025 | 769.00 | 782.00 | 768.00 | 780.00 | 780.00 | 65,316 |
| Mar 11, 2025 | 778.00 | 783.00 | 770.00 | 773.00 | 773.00 | 223,851 |
| Mar 10, 2025 | 781.00 | 787.00 | 774.75 | 777.00 | 777.00 | 103,248 |
| Mar 7, 2025 | 782.00 | 790.00 | 776.48 | 790.00 | 790.00 | 99,181 |
| Mar 6, 2025 | 781.00 | 786.00 | 778.00 | 785.00 | 785.00 | 75,352 |
| Mar 5, 2025 | 781.00 | 790.00 | 776.80 | 784.00 | 784.00 | 80,211 |
| Mar 4, 2025 | 794.00 | 794.00 | 774.00 | 777.00 | 777.00 | 203,101 |
| Mar 3, 2025 | 797.00 | 800.00 | 791.75 | 797.00 | 797.00 | 157,919 |
| Feb 28, 2025 | 795.00 | 797.00 | 790.00 | 790.00 | 790.00 | 126,741 |
| Feb 27, 2025 | 805.00 | 810.00 | 793.61 | 797.00 | 797.00 | 90,260 |
| Feb 26, 2025 | 800.00 | 814.00 | 800.00 | 814.00 | 814.00 | 122,594 |
| Feb 25, 2025 | 804.00 | 809.00 | 798.72 | 802.00 | 802.00 | 199,153 |
| Feb 24, 2025 | 808.00 | 810.25 | 795.00 | 803.00 | 803.00 | 486,761 |
| Feb 21, 2025 | 810.00 | 814.00 | 807.00 | 808.00 | 808.00 | 96,181 |
| Feb 20, 2025 | 811.00 | 814.00 | 806.24 | 809.00 | 809.00 | 282,427 |
| Feb 19, 2025 | 808.00 | 811.33 | 806.00 | 811.00 | 811.00 | 311,676 |
| Feb 18, 2025 | 811.00 | 815.75 | 808.00 | 812.00 | 812.00 | 231,272 |
| Feb 17, 2025 | 811.00 | 815.00 | 811.00 | 811.00 | 811.00 | 182,114 |
| Feb 14, 2025 | 814.00 | 817.00 | 807.07 | 812.00 | 812.00 | 172,894 |
| Feb 13, 2025 | 808.00 | 814.00 | 804.67 | 811.00 | 811.00 | 210,824 |
| Feb 12, 2025 | 802.00 | 815.00 | 802.00 | 806.00 | 806.00 | 240,791 |
| Feb 11, 2025 | 813.00 | 815.00 | 803.00 | 813.00 | 813.00 | 308,809 |
| Feb 10, 2025 | 806.19 | 815.00 | 804.40 | 810.00 | 810.00 | 161,326 |
| Feb 7, 2025 | 810.00 | 814.36 | 803.90 | 804.00 | 804.00 | 126,294 |
| Feb 6, 2025 | 7.5000005 Dividend | |||||
| Feb 6, 2025 | 803.00 | 817.00 | 803.00 | 814.00 | 814.00 | 92,919 |
| Feb 5, 2025 | 806.00 | 813.00 | 806.00 | 809.00 | 808.92 | 96,615 |
| Feb 4, 2025 | 810.00 | 815.27 | 802.53 | 806.00 | 805.93 | 91,322 |
| Feb 3, 2025 | 815.00 | 817.67 | 801.31 | 815.00 | 814.92 | 163,469 |
| Jan 31, 2025 | 817.00 | 825.00 | 813.96 | 822.00 | 821.92 | 278,857 |
| Jan 30, 2025 | 816.00 | 817.00 | 806.10 | 817.00 | 816.92 | 58,374 |
| Jan 29, 2025 | 805.00 | 817.00 | 804.00 | 810.00 | 809.92 | 66,603 |
| Jan 28, 2025 | 798.00 | 812.00 | 793.49 | 809.00 | 808.92 | 213,294 |
| Jan 27, 2025 | 797.00 | 801.00 | 791.00 | 796.00 | 795.93 | 99,229 |
| Jan 24, 2025 | 803.00 | 806.00 | 797.63 | 803.00 | 802.93 | 235,592 |
| Jan 23, 2025 | 798.00 | 805.00 | 795.85 | 802.00 | 801.93 | 116,089 |
| Jan 22, 2025 | 798.00 | 808.00 | 795.61 | 802.00 | 801.93 | 181,779 |
| Jan 21, 2025 | 798.00 | 804.00 | 792.00 | 800.00 | 799.93 | 173,150 |
| Jan 20, 2025 | 798.00 | 807.00 | 793.30 | 799.00 | 798.93 | 173,298 |
| Jan 17, 2025 | 795.00 | 806.00 | 795.00 | 803.00 | 802.93 | 132,880 |
| Jan 16, 2025 | 791.00 | 800.00 | 785.05 | 800.00 | 799.93 | 95,616 |
| Jan 15, 2025 | 770.00 | 793.00 | 766.00 | 793.00 | 792.93 | 97,963 |
| Jan 14, 2025 | 764.00 | 768.08 | 759.20 | 765.00 | 764.93 | 99,290 |
| Jan 13, 2025 | 762.00 | 776.00 | 755.94 | 762.00 | 761.93 | 849,064 |
| Jan 10, 2025 | 777.00 | 786.00 | 763.00 | 764.00 | 763.93 | 323,451 |
| Jan 9, 2025 | 780.00 | 787.18 | 767.00 | 775.00 | 774.93 | 175,542 |
| Jan 8, 2025 | 797.00 | 805.48 | 779.00 | 779.00 | 778.93 | 264,657 |
| Jan 7, 2025 | 810.00 | 812.96 | 799.00 | 800.00 | 799.93 | 277,413 |
| Jan 6, 2025 | 812.00 | 818.00 | 807.39 | 815.00 | 814.92 | 148,172 |
| Jan 3, 2025 | 809.00 | 820.00 | 806.50 | 812.00 | 811.92 | 111,448 |
| Jan 2, 2025 | 813.00 | 820.00 | 812.07 | 815.00 | 814.92 | 98,852 |
| Dec 31, 2024 | 801.00 | 819.00 | 795.00 | 812.00 | 811.92 | 55,525 |
| Dec 30, 2024 | 808.00 | 819.00 | 803.00 | 803.00 | 802.93 | 80,666 |
| Dec 27, 2024 | 813.00 | 818.00 | 808.13 | 810.00 | 809.92 | 48,727 |
| Dec 24, 2024 | 807.00 | 817.00 | 807.00 | 812.00 | 811.92 | 58,194 |
| Dec 23, 2024 | 804.00 | 808.00 | 799.00 | 806.00 | 805.93 | 50,406 |
| Dec 20, 2024 | 796.00 | 811.00 | 796.00 | 811.00 | 810.92 | 227,362 |
| Dec 19, 2024 | 804.00 | 815.50 | 796.00 | 807.00 | 806.93 | 257,187 |
| Dec 18, 2024 | 806.00 | 821.00 | 806.00 | 812.00 | 811.92 | 70,067 |
| Dec 17, 2024 | 826.00 | 829.38 | 805.00 | 812.00 | 811.92 | 150,545 |
| Dec 16, 2024 | 836.00 | 844.61 | 826.00 | 826.00 | 825.92 | 86,459 |
| Dec 13, 2024 | 839.00 | 843.75 | 838.00 | 838.00 | 837.92 | 87,231 |
| Dec 12, 2024 | 847.00 | 851.00 | 838.60 | 845.00 | 844.92 | 99,712 |
| Dec 11, 2024 | 842.00 | 851.00 | 841.78 | 842.00 | 841.92 | 86,392 |
| Dec 10, 2024 | 848.00 | 849.74 | 844.13 | 845.00 | 844.92 | 42,514 |
| Dec 9, 2024 | 847.00 | 853.00 | 843.78 | 849.00 | 848.92 | 110,259 |
| Dec 6, 2024 | 845.00 | 853.00 | 841.14 | 848.00 | 847.92 | 92,319 |
| Dec 5, 2024 | 842.00 | 846.19 | 842.00 | 842.00 | 841.92 | 131,890 |
| Dec 4, 2024 | 830.00 | 843.50 | 825.19 | 843.00 | 842.92 | 283,694 |
| Dec 3, 2024 | 827.00 | 831.00 | 820.70 | 831.00 | 830.92 | 179,797 |
| Dec 2, 2024 | 822.00 | 825.35 | 814.97 | 823.00 | 822.92 | 193,671 |
| Nov 29, 2024 | 816.00 | 820.00 | 812.80 | 819.00 | 818.92 | 183,783 |
| Nov 28, 2024 | 814.00 | 817.00 | 809.77 | 810.00 | 809.92 | 118,197 |
| Nov 27, 2024 | 813.00 | 821.40 | 810.00 | 810.00 | 809.92 | 100,980 |
| Nov 26, 2024 | 824.00 | 825.34 | 810.00 | 810.00 | 809.92 | 372,098 |
| Nov 25, 2024 | 817.00 | 829.00 | 812.34 | 823.00 | 822.92 | 164,402 |
| Nov 22, 2024 | 798.00 | 819.44 | 798.00 | 814.00 | 813.92 | 96,710 |
| Nov 21, 2024 | 802.00 | 806.63 | 797.00 | 806.00 | 805.93 | 391,633 |
| Nov 20, 2024 | 813.00 | 822.00 | 800.00 | 800.00 | 799.93 | 152,846 |
| Nov 19, 2024 | 810.00 | 820.84 | 806.00 | 810.00 | 809.92 | 236,338 |
| Nov 18, 2024 | 814.00 | 823.59 | 809.00 | 810.00 | 809.92 | 110,708 |
| Nov 15, 2024 | 811.00 | 821.59 | 811.00 | 818.00 | 817.92 | 100,359 |
| Nov 14, 2024 | 814.00 | 818.00 | 812.00 | 815.00 | 814.92 | 61,824 |
| Nov 13, 2024 | 814.00 | 822.63 | 814.00 | 815.00 | 814.92 | 88,476 |
| Nov 12, 2024 | 821.00 | 832.00 | 815.00 | 816.00 | 815.92 | 198,475 |
| Nov 11, 2024 | 820.00 | 830.51 | 817.50 | 827.00 | 826.92 | 81,880 |
| Nov 8, 2024 | 822.00 | 823.72 | 814.04 | 816.00 | 815.92 | 61,202 |
| Nov 7, 2024 | 813.00 | 829.00 | 813.00 | 829.00 | 828.92 | 79,844 |
| Nov 6, 2024 | 829.00 | 840.61 | 816.00 | 818.00 | 817.92 | 191,454 |
| Nov 5, 2024 | 827.00 | 831.87 | 811.00 | 811.00 | 810.92 | 125,138 |
| Nov 4, 2024 | 842.00 | 842.00 | 826.00 | 826.00 | 825.92 | 89,483 |
| Nov 1, 2024 | 830.00 | 833.20 | 826.76 | 832.00 | 831.92 | 72,694 |
| Oct 31, 2024 | 842.00 | 850.79 | 824.00 | 824.00 | 823.92 | 75,593 |
| Oct 30, 2024 | 825.00 | 865.00 | 820.60 | 842.00 | 841.92 | 246,702 |
| Oct 29, 2024 | 833.00 | 843.00 | 829.00 | 829.00 | 828.92 | 259,206 |
| Oct 28, 2024 | 848.00 | 848.00 | 836.00 | 839.00 | 838.92 | 231,071 |
| Oct 25, 2024 | 839.00 | 846.00 | 835.99 | 846.00 | 845.92 | 147,834 |
| Oct 24, 2024 | 835.00 | 841.00 | 835.00 | 841.00 | 840.92 | 119,809 |
| Oct 23, 2024 | 837.00 | 840.56 | 832.00 | 832.00 | 831.92 | 77,469 |
| Oct 22, 2024 | 844.00 | 854.50 | 834.10 | 841.00 | 840.92 | 228,379 |
| Oct 21, 2024 | 858.00 | 863.00 | 844.00 | 844.00 | 843.92 | 108,696 |
| Oct 18, 2024 | 857.00 | 867.00 | 857.00 | 865.00 | 864.92 | 77,404 |
| Oct 17, 2024 | 854.00 | 864.00 | 850.00 | 860.00 | 859.92 | 65,749 |
| Oct 16, 2024 | 844.68 | 858.21 | 848.46 | 852.00 | 851.92 | 126,958 |
| Oct 15, 2024 | 845.00 | 848.00 | 840.00 | 843.00 | 842.92 | 193,869 |
| Oct 14, 2024 | 840.00 | 846.00 | 835.00 | 843.00 | 842.92 | 481,334 |
| Oct 11, 2024 | 843.00 | 846.00 | 832.07 | 844.00 | 843.92 | 494,445 |
| Oct 10, 2024 | 855.00 | 857.85 | 841.00 | 841.00 | 840.92 | 173,529 |
| Oct 9, 2024 | 850.00 | 858.00 | 848.02 | 852.00 | 851.92 | 232,506 |
| Oct 8, 2024 | 857.00 | 864.75 | 845.00 | 846.00 | 845.92 | 128,066 |
| Oct 7, 2024 | 853.00 | 865.84 | 852.26 | 861.00 | 860.92 | 157,265 |
| Oct 4, 2024 | 859.00 | 865.00 | 855.00 | 861.00 | 860.92 | 145,598 |
| Oct 3, 2024 | 861.00 | 865.00 | 855.00 | 855.00 | 854.92 | 59,009 |
| Oct 2, 2024 | 870.00 | 875.00 | 858.00 | 858.00 | 857.92 | 212,697 |
| Oct 1, 2024 | 880.00 | 883.00 | 872.00 | 874.00 | 873.92 | 66,985 |
| Sep 30, 2024 | 885.00 | 885.00 | 876.58 | 880.00 | 879.92 | 86,082 |
| Sep 27, 2024 | 869.00 | 887.00 | 867.00 | 887.00 | 886.92 | 79,809 |
| Sep 26, 2024 | 860.00 | 873.00 | 860.00 | 867.00 | 866.92 | 159,741 |
| Sep 25, 2024 | 862.00 | 869.00 | 857.35 | 862.00 | 861.92 | 149,774 |
| Sep 24, 2024 | 866.00 | 871.00 | 863.00 | 866.00 | 865.92 | 101,524 |
| Sep 23, 2024 | 869.00 | 870.00 | 862.18 | 868.00 | 867.92 | 156,919 |
| Sep 20, 2024 | 858.00 | 869.00 | 858.00 | 867.00 | 866.92 | 157,196 |
| Sep 19, 2024 | 868.00 | 872.00 | 865.00 | 871.00 | 870.92 | 98,846 |
| Sep 18, 2024 | 867.00 | 870.56 | 861.80 | 864.00 | 863.92 | 79,023 |
| Sep 17, 2024 | 868.00 | 875.00 | 863.61 | 870.00 | 869.92 | 81,897 |
| Sep 16, 2024 | 861.00 | 871.00 | 856.00 | 871.00 | 870.92 | 80,807 |
| Sep 13, 2024 | 855.00 | 865.00 | 849.43 | 865.00 | 864.92 | 80,704 |
| Sep 12, 2024 | 854.00 | 858.45 | 849.00 | 852.00 | 851.92 | 83,111 |
| Sep 11, 2024 | 850.00 | 858.16 | 845.60 | 846.00 | 845.92 | 55,637 |
| Sep 10, 2024 | 852.00 | 861.00 | 849.00 | 853.00 | 852.92 | 41,196 |
| Sep 9, 2024 | 857.00 | 859.40 | 848.96 | 855.00 | 854.92 | 76,711 |
| Sep 6, 2024 | 862.00 | 864.00 | 849.00 | 849.00 | 848.92 | 118,513 |
| Sep 5, 2024 | 871.00 | 874.65 | 862.00 | 863.00 | 862.92 | 135,218 |
| Sep 4, 2024 | 874.00 | 888.00 | 871.00 | 872.00 | 871.92 | 61,215 |
| Sep 3, 2024 | 887.00 | 888.75 | 878.00 | 878.00 | 877.92 | 188,663 |
| Sep 2, 2024 | 892.00 | 910.00 | 885.00 | 887.00 | 886.92 | 101,963 |
| Aug 30, 2024 | 900.00 | 902.52 | 890.00 | 890.00 | 889.92 | 101,951 |
| Aug 29, 2024 | 19.5 Dividend | |||||
| Aug 29, 2024 | 900.00 | 908.10 | 893.00 | 893.00 | 892.92 | 79,396 |
| Aug 28, 2024 | 929.00 | 930.00 | 914.00 | 917.00 | 916.72 | 99,973 |
| Aug 27, 2024 | 914.00 | 928.21 | 914.00 | 919.00 | 918.72 | 79,869 |
| Aug 23, 2024 | 917.00 | 925.58 | 914.00 | 920.00 | 919.72 | 39,377 |
| Aug 22, 2024 | 922.00 | 927.00 | 911.00 | 916.00 | 915.72 | 149,974 |
| Aug 21, 2024 | 919.00 | 927.00 | 912.80 | 920.00 | 919.72 | 105,573 |
| Aug 20, 2024 | 932.00 | 935.00 | 918.00 | 918.00 | 917.72 | 51,420 |
| Aug 19, 2024 | 930.00 | 935.00 | 922.40 | 933.00 | 932.72 | 59,834 |
| Aug 16, 2024 | 911.00 | 930.37 | 910.00 | 926.00 | 925.72 | 66,851 |
| Aug 15, 2024 | 910.00 | 927.00 | 905.00 | 927.00 | 926.72 | 83,071 |
| Aug 14, 2024 | 910.00 | 915.00 | 906.40 | 913.00 | 912.72 | 43,662 |
| Aug 13, 2024 | 895.00 | 906.65 | 895.00 | 902.00 | 901.72 | 246,989 |
| Aug 12, 2024 | 902.00 | 904.87 | 897.00 | 901.00 | 900.72 | 153,360 |
| Aug 9, 2024 | 895.00 | 905.00 | 890.92 | 897.00 | 896.73 | 44,786 |
| Aug 8, 2024 | 890.00 | 898.05 | 877.88 | 891.00 | 890.73 | 65,059 |
| Aug 7, 2024 | 892.00 | 901.00 | 888.36 | 893.00 | 892.73 | 296,305 |
| Aug 6, 2024 | 890.00 | 909.00 | 878.00 | 887.00 | 886.73 | 159,355 |
| Aug 5, 2024 | 899.00 | 915.00 | 879.73 | 885.00 | 884.73 | 234,978 |
| Aug 2, 2024 | 962.00 | 964.00 | 917.00 | 917.00 | 916.72 | 184,232 |
| Aug 1, 2024 | 963.00 | 980.00 | 961.00 | 970.00 | 969.70 | 125,660 |
| Jul 31, 2024 | 977.00 | 987.65 | 962.00 | 973.00 | 972.70 | 200,245 |
| Jul 30, 2024 | 970.00 | 977.60 | 956.09 | 968.00 | 967.70 | 310,909 |
| Jul 29, 2024 | 960.00 | 969.52 | 950.00 | 962.00 | 961.71 | 118,757 |
| Jul 26, 2024 | 933.00 | 957.00 | 923.23 | 952.00 | 951.71 | 222,586 |
| Jul 25, 2024 | 921.00 | 937.00 | 920.00 | 932.00 | 931.72 | 328,962 |
| Jul 24, 2024 | 924.00 | 932.16 | 907.82 | 931.00 | 930.72 | 86,833 |
| Jul 23, 2024 | 925.00 | 928.00 | 908.82 | 928.00 | 927.72 | 303,070 |
| Jul 22, 2024 | 918.00 | 924.00 | 907.64 | 921.00 | 920.72 | 96,646 |
| Jul 19, 2024 | 917.00 | 921.69 | 910.00 | 916.00 | 915.72 | 48,452 |
| Jul 18, 2024 | 906.00 | 929.00 | 906.00 | 920.00 | 919.72 | 211,274 |
| Jul 17, 2024 | 896.00 | 914.20 | 896.00 | 910.00 | 909.72 | 93,636 |
| Jul 16, 2024 | 908.00 | 919.00 | 907.50 | 914.00 | 913.72 | 105,550 |
| Jul 15, 2024 | 918.00 | 920.00 | 907.00 | 915.00 | 914.72 | 94,677 |
| Jul 12, 2024 | 906.00 | 914.25 | 905.00 | 912.00 | 911.72 | 120,327 |
| Jul 11, 2024 | 882.00 | 905.00 | 882.00 | 905.00 | 904.72 | 78,830 |
| Jul 10, 2024 | 880.00 | 890.00 | 880.00 | 890.00 | 889.73 | 97,697 |
| Jul 9, 2024 | 884.00 | 892.00 | 877.00 | 882.00 | 881.73 | 78,797 |
| Jul 8, 2024 | 889.00 | 892.07 | 883.00 | 889.00 | 888.73 | 112,156 |
| Jul 5, 2024 | 877.00 | 896.13 | 873.27 | 892.00 | 891.73 | 149,857 |
| Jul 4, 2024 | 866.00 | 876.00 | 858.84 | 875.00 | 874.73 | 87,159 |
| Jul 3, 2024 | 857.00 | 867.00 | 846.86 | 867.00 | 866.74 | 93,462 |
| Jul 2, 2024 | 850.00 | 863.00 | 845.00 | 850.00 | 849.74 | 62,462 |
| Jul 1, 2024 | 852.00 | 863.00 | 852.00 | 856.00 | 855.74 | 45,936 |
| Jun 28, 2024 | 856.00 | 860.00 | 853.00 | 856.00 | 855.74 | 110,495 |
| Jun 27, 2024 | 855.00 | 858.64 | 853.50 | 856.00 | 855.74 | 63,413 |
| Jun 26, 2024 | 858.00 | 863.00 | 852.30 | 854.00 | 853.74 | 85,362 |
| Jun 25, 2024 | 865.00 | 868.00 | 859.00 | 859.00 | 858.74 | 50,814 |
| Jun 24, 2024 | 869.00 | 870.00 | 860.00 | 867.00 | 866.74 | 57,076 |
| Jun 21, 2024 | 860.00 | 867.61 | 860.00 | 865.00 | 864.74 | 112,475 |
| Jun 20, 2024 | 862.00 | 871.00 | 860.00 | 868.00 | 867.73 | 105,237 |
| Jun 19, 2024 | 865.00 | 866.74 | 861.00 | 863.00 | 862.74 | 175,139 |
| Jun 18, 2024 | 855.00 | 865.00 | 850.16 | 863.00 | 862.74 | 109,290 |
| Jun 17, 2024 | 846.00 | 855.00 | 842.00 | 851.00 | 850.74 | 61,297 |
| Jun 14, 2024 | 854.00 | 862.81 | 841.00 | 845.00 | 844.74 | 100,379 |
| Jun 13, 2024 | 861.00 | 869.12 | 856.00 | 859.00 | 858.74 | 225,887 |
| Jun 12, 2024 | 857.00 | 871.00 | 857.00 | 869.00 | 868.73 | 91,234 |
| Jun 11, 2024 | 864.00 | 872.00 | 859.00 | 859.00 | 858.74 | 63,985 |
| Jun 10, 2024 | 872.00 | 883.00 | 863.92 | 866.00 | 865.74 | 113,509 |
| Jun 7, 2024 | 879.00 | 883.76 | 872.00 | 874.00 | 873.73 | 42,925 |
| Jun 6, 2024 | 883.00 | 891.00 | 876.00 | 877.00 | 876.73 | 216,200 |
| Jun 5, 2024 | 893.00 | 893.00 | 879.00 | 881.00 | 880.73 | 79,679 |
| Jun 4, 2024 | 886.00 | 893.00 | 879.00 | 882.00 | 881.73 | 73,420 |
| Jun 3, 2024 | 892.00 | 902.00 | 882.00 | 890.00 | 889.73 | 310,342 |
| May 31, 2024 | 886.00 | 893.00 | 886.00 | 888.00 | 887.73 | 76,107 |
| May 30, 2024 | 882.00 | 890.00 | 879.00 | 887.00 | 886.73 | 96,511 |
| May 29, 2024 | 889.00 | 896.57 | 877.00 | 877.00 | 876.73 | 105,744 |
Related Tickers
THRG.L BlackRock Throgmorton Trust Ord
576.00
+0.52%
BRSC.L BlackRock Smaller Companies Ord
1,298.00
+0.62%
EOT.L European Opportunities Trust
893.00
+0.11%
MNKS.L Monks Ord
1,228.00
+0.66%
BNKR.L Bankers Ord
114.80
+0.17%
FSV.L Fidelity Special Values Ord
355.00
-0.14%
EDIN.L Edinburgh Investment Ord
802.00
-0.12%
BGS.L Baillie Gifford Shin Nippon Ord
116.60
+1.04%
AUSC.L abrdn UK Smaller Companies Growth Ord
513.00
-0.39%
ASL.L Aberforth Smaller Companies Ord
1,480.00
+0.95%