Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Smithson Investment Trust PLC (SSON.L)

Compare
1,360.00
-10.00
(-0.73%)
At close: April 17 at 5:02:22 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,374.001,384.001,346.001,360.001,360.00260,886
Apr 16, 20251,372.001,372.001,354.001,370.001,370.00264,979
Apr 15, 20251,374.001,382.001,370.041,378.001,378.00406,967
Apr 14, 20251,380.001,390.001,350.001,374.001,374.00207,049
Apr 11, 20251,374.001,374.001,320.001,338.001,338.00637,603
Apr 10, 20251,400.001,412.001,342.001,342.001,342.00397,741
Apr 9, 20251,316.001,316.001,276.001,306.001,306.00261,923
Apr 8, 20251,336.001,350.001,298.761,328.001,328.00455,805
Apr 7, 20251,280.001,344.001,224.001,290.001,290.00720,199
Apr 4, 20251,390.001,390.001,322.001,338.001,338.00563,207
Apr 3, 2025 0.58 Dividend
Apr 3, 20251,394.001,414.001,370.061,374.001,374.00542,536
Apr 2, 20251,420.001,434.001,410.001,434.001,433.99380,816
Apr 1, 20251,420.001,432.541,416.001,428.001,427.99321,894
Mar 31, 20251,426.001,426.001,402.001,414.001,413.99376,205
Mar 28, 20251,446.001,451.531,434.001,436.001,435.99355,499
Mar 27, 20251,452.001,467.611,444.401,450.001,449.99537,667
Mar 26, 20251,470.001,472.001,460.001,464.001,463.99332,508
Mar 25, 20251,470.001,471.441,452.801,468.001,467.99354,237
Mar 24, 20251,450.001,464.001,442.001,456.001,455.99315,422
Mar 21, 20251,452.001,471.601,440.001,440.001,439.991,132,360
Mar 20, 20251,466.001,472.001,460.001,470.001,469.991,025,699
Mar 19, 20251,460.001,472.001,459.151,466.001,465.99752,863
Mar 18, 20251,460.001,474.001,457.471,462.001,461.99261,742
Mar 17, 20251,450.001,470.001,442.851,468.001,467.99580,965
Mar 14, 20251,440.001,460.001,433.081,454.001,453.99222,368
Mar 13, 20251,448.001,455.771,434.001,434.001,433.99272,159
Mar 12, 20251,458.001,472.001,446.001,452.001,451.99368,364
Mar 11, 20251,486.001,500.001,454.001,454.001,453.99380,192
Mar 10, 20251,500.001,518.001,482.001,484.001,483.99507,408
Mar 7, 20251,500.001,508.001,494.001,504.001,503.99328,028
Mar 6, 20251,518.001,524.001,510.001,516.001,515.99332,329
Mar 5, 20251,526.001,528.401,516.001,516.001,515.99303,989
Mar 4, 20251,540.001,542.001,506.001,508.001,507.99436,783
Mar 3, 20251,550.001,557.161,542.001,548.001,547.99340,008
Feb 28, 20251,536.001,548.001,533.891,546.001,545.99327,028
Feb 27, 20251,550.001,554.001,540.001,552.001,551.99217,292
Feb 26, 20251,536.001,558.001,536.001,552.001,551.99252,736
Feb 25, 20251,556.001,556.611,536.001,540.001,539.99503,905
Feb 24, 20251,562.001,562.001,540.001,544.001,543.99327,573
Feb 21, 20251,546.001,570.241,546.001,560.001,559.99215,788
Feb 20, 20251,546.001,562.001,542.001,556.001,555.99332,956
Feb 19, 20251,568.001,568.001,544.001,550.001,549.99321,606
Feb 18, 20251,564.001,575.041,559.311,568.001,567.99218,209
Feb 17, 20251,552.001,568.001,552.001,566.001,565.99274,741
Feb 14, 20251,550.001,564.251,546.961,562.001,561.99348,736
Feb 13, 20251,542.001,552.511,536.001,552.001,551.99310,253
Feb 12, 20251,546.001,552.001,530.751,532.001,531.99479,866
Feb 11, 20251,542.001,545.141,532.001,540.001,539.99300,502
Feb 10, 20251,540.401,550.001,534.001,542.001,541.99312,451
Feb 7, 20251,542.001,551.191,524.001,528.001,527.99337,922
Feb 6, 20251,534.001,552.391,534.001,546.001,545.99196,986
Feb 5, 20251,526.001,538.001,526.001,536.001,535.99323,679
Feb 4, 20251,548.001,548.001,526.001,540.001,539.99313,553
Feb 3, 20251,540.001,544.001,525.071,542.001,541.99400,495
Jan 31, 20251,554.001,562.001,545.771,560.001,559.99265,257
Jan 30, 20251,536.001,552.001,536.001,550.001,549.99322,612
Jan 29, 20251,530.001,542.921,530.001,532.001,531.99246,528
Jan 28, 20251,520.001,534.001,502.001,530.001,529.99422,963
Jan 27, 20251,514.001,516.801,476.001,516.001,515.99430,500
Jan 24, 20251,518.001,526.001,516.201,524.001,523.99302,979
Jan 23, 20251,510.001,524.001,510.001,520.001,519.99356,143
Jan 22, 20251,498.001,524.001,498.001,518.001,517.991,110,058
Jan 21, 20251,496.001,502.001,480.001,498.001,497.99866,493
Jan 20, 20251,508.001,508.001,488.001,500.001,499.99427,766
Jan 17, 20251,476.001,502.021,476.001,498.001,497.99381,874
Jan 16, 20251,472.001,488.001,472.001,488.001,487.99306,164
Jan 15, 20251,446.001,476.001,434.001,474.001,473.99316,036
Jan 14, 20251,450.001,456.721,440.001,444.001,443.99516,337
Jan 13, 20251,458.001,458.001,432.001,442.001,441.99327,992
Jan 10, 20251,460.001,460.001,444.001,444.001,443.99448,125
Jan 9, 20251,440.001,456.001,438.061,444.001,443.99485,773
Jan 8, 20251,450.001,466.001,436.001,436.001,435.99377,866
Jan 7, 20251,472.001,480.001,458.001,458.001,457.99342,525
Jan 6, 20251,470.001,494.001,470.001,478.001,477.99355,255
Jan 3, 20251,482.001,484.001,474.001,476.001,475.99123,143
Jan 2, 20251,482.001,488.001,473.761,486.001,485.99202,914
Dec 31, 20241,464.001,486.121,459.341,484.001,483.99189,764
Dec 30, 20241,460.001,482.001,457.681,462.001,461.99235,963
Dec 27, 20241,450.001,481.521,450.001,470.001,469.99188,853
Dec 24, 20241,460.001,478.001,457.361,472.001,471.99124,588
Dec 23, 20241,458.001,478.001,450.001,462.001,461.99227,133
Dec 20, 20241,456.001,474.001,438.001,470.001,469.99433,476
Dec 19, 20241,478.001,478.001,445.421,452.001,451.99473,048
Dec 18, 20241,478.001,490.401,478.001,488.001,487.99491,106
Dec 17, 20241,492.001,500.001,480.001,482.001,481.99283,752
Dec 16, 20241,502.001,518.001,496.001,496.001,495.99229,344
Dec 13, 20241,518.001,528.001,500.001,500.001,499.99210,691
Dec 12, 20241,510.001,521.001,509.501,520.001,519.99153,635
Dec 11, 20241,508.001,518.001,504.001,516.001,515.99355,278
Dec 10, 20241,510.001,520.271,509.901,514.001,513.99317,023
Dec 9, 20241,504.001,522.001,504.001,520.001,519.99265,315
Dec 6, 20241,496.001,520.001,496.001,518.001,517.99196,728
Dec 5, 20241,500.001,516.001,499.401,508.001,507.99421,196
Dec 4, 20241,480.001,508.171,480.001,504.001,503.99430,920
Dec 3, 20241,510.001,512.001,497.361,498.001,497.99271,500
Dec 2, 20241,500.001,508.001,492.001,504.001,503.99334,938
Nov 29, 20241,480.001,500.001,480.001,496.001,495.99473,124
Nov 28, 20241,492.001,496.001,482.001,490.001,489.99221,009
Nov 27, 20241,488.001,496.181,480.001,492.001,491.99354,889
Nov 26, 20241,486.001,500.781,484.001,496.001,495.99247,924
Nov 25, 20241,486.001,500.281,480.451,498.001,497.99295,425
Nov 22, 20241,462.001,482.151,456.281,480.001,479.99378,897
Nov 21, 20241,438.001,456.001,434.121,456.001,455.99192,353
Nov 20, 20241,434.001,448.781,428.001,430.001,429.99309,913
Nov 19, 20241,450.001,460.011,434.201,440.001,439.99296,133
Nov 18, 20241,466.001,480.001,446.001,450.001,449.99322,361
Nov 15, 20241,462.001,472.001,456.001,470.001,469.99253,131
Nov 14, 20241,462.001,482.001,460.211,480.001,479.99217,901
Nov 13, 20241,466.001,472.001,460.001,472.001,471.99337,490
Nov 12, 20241,464.001,468.941,458.001,464.001,463.99288,013
Nov 11, 20241,448.001,474.001,448.001,468.001,467.99212,985
Nov 8, 20241,430.001,452.001,430.001,450.001,449.99470,070
Nov 7, 20241,432.001,448.001,428.291,446.001,445.99359,480
Nov 6, 20241,424.001,442.001,424.001,432.001,431.99558,786
Nov 5, 20241,404.001,410.021,396.001,396.001,395.99500,365
Nov 4, 20241,408.001,412.001,403.301,406.001,405.99615,591
Nov 1, 20241,410.001,412.001,394.391,408.001,407.99489,868
Oct 31, 20241,408.001,411.461,398.001,402.001,401.99228,873
Oct 30, 20241,414.001,430.081,402.001,408.001,407.99543,344
Oct 29, 20241,422.001,430.301,412.001,412.001,411.99550,184
Oct 28, 20241,420.001,438.001,420.001,434.001,433.99493,094
Oct 25, 20241,410.001,434.001,410.001,430.001,429.99415,561
Oct 24, 20241,414.001,424.041,412.001,422.001,421.99319,039
Oct 23, 20241,416.001,428.001,412.001,414.001,413.99429,491
Oct 22, 20241,420.001,426.001,414.441,418.001,417.99486,969
Oct 21, 20241,436.001,438.001,422.001,422.001,421.99478,762
Oct 18, 20241,424.001,436.001,421.531,436.001,435.99314,337
Oct 17, 20241,424.001,432.001,423.701,426.001,425.99360,028
Oct 16, 20241,428.951,430.001,424.001,426.001,425.99426,151
Oct 15, 20241,428.001,432.001,421.651,428.001,427.99766,358
Oct 14, 20241,428.001,429.401,416.001,428.001,427.99344,140
Oct 11, 20241,420.001,428.001,418.001,420.001,419.99375,982
Oct 10, 20241,426.001,434.001,420.001,420.001,419.99329,191
Oct 9, 20241,422.001,434.001,422.001,430.001,429.99335,557
Oct 8, 20241,422.001,440.001,420.501,424.001,423.99342,943
Oct 7, 20241,438.001,444.001,426.001,436.001,435.99311,728
Oct 4, 20241,430.001,448.001,427.811,438.001,437.99695,640
Oct 3, 20241,434.001,446.001,425.251,434.001,433.99564,591
Oct 2, 20241,448.001,448.001,421.501,430.001,429.99329,726
Oct 1, 20241,436.001,456.001,424.001,428.001,427.991,136,770
Sep 30, 20241,446.001,446.001,429.681,442.001,441.99366,800
Sep 27, 20241,412.001,450.001,410.001,448.001,447.99498,638
Sep 26, 20241,400.001,424.001,400.001,412.001,411.99335,994
Sep 25, 20241,400.001,410.001,395.111,396.001,395.99738,838
Sep 24, 20241,410.001,425.681,402.001,404.001,403.99347,487
Sep 23, 20241,416.001,422.001,408.001,408.001,407.99368,642
Sep 20, 20241,412.001,424.001,412.001,416.001,415.99692,372
Sep 19, 20241,428.001,434.481,420.881,432.001,431.99400,303
Sep 18, 20241,416.001,421.921,412.001,418.001,417.99418,795
Sep 17, 20241,428.001,428.001,414.001,426.001,425.99499,001
Sep 16, 20241,426.001,440.001,414.001,416.001,415.99247,807
Sep 13, 20241,416.001,436.901,415.671,436.001,435.99309,860
Sep 12, 20241,434.001,434.001,416.001,416.001,415.99363,418
Sep 11, 20241,430.001,430.001,410.001,414.001,413.99292,708
Sep 10, 20241,426.001,432.001,420.041,424.001,423.99307,210
Sep 9, 20241,424.001,430.421,416.001,420.001,419.99511,083
Sep 6, 20241,414.001,432.001,414.001,416.001,415.99297,236
Sep 5, 20241,428.001,436.001,414.501,428.001,427.99352,492
Sep 4, 20241,424.001,436.001,410.441,432.001,431.99335,601
Sep 3, 20241,466.001,468.001,440.001,440.001,439.99382,878
Sep 2, 20241,470.001,470.001,452.001,454.001,453.99359,620
Aug 30, 20241,468.001,472.001,454.001,468.001,467.99373,206
Aug 29, 20241,448.001,470.001,442.001,470.001,469.99314,893
Aug 28, 20241,468.001,468.001,450.001,450.001,449.99314,559
Aug 27, 20241,462.001,470.001,454.001,458.001,457.99406,110
Aug 23, 20241,466.001,468.001,456.001,466.001,465.99237,586
Aug 22, 20241,458.001,466.161,444.001,460.001,459.99257,440
Aug 21, 20241,454.001,462.021,446.001,460.001,459.99309,269
Aug 20, 20241,452.001,466.001,448.001,450.001,449.99287,938
Aug 19, 20241,452.001,458.001,440.001,454.001,453.99272,330
Aug 16, 20241,440.001,454.001,440.001,452.001,451.99308,853
Aug 15, 20241,430.001,450.001,427.041,448.001,447.99281,725
Aug 14, 20241,414.001,436.001,414.001,436.001,435.99642,848
Aug 13, 20241,414.001,422.001,403.101,422.001,421.99377,975
Aug 12, 20241,400.001,420.001,395.611,412.001,411.99296,479
Aug 9, 20241,402.001,414.001,394.001,404.001,403.99285,296
Aug 8, 20241,394.001,412.001,380.001,400.001,399.99380,037
Aug 7, 20241,394.001,414.001,392.001,410.001,409.99335,560
Aug 6, 20241,376.001,390.001,368.001,384.001,383.99420,106
Aug 5, 20241,368.001,378.001,340.001,360.001,359.991,211,938
Aug 2, 20241,430.001,446.001,400.001,400.001,399.99425,460
Aug 1, 20241,472.001,484.001,450.701,452.001,451.99473,521
Jul 31, 20241,460.001,478.001,460.001,478.001,477.99244,915
Jul 30, 20241,450.001,462.001,444.191,462.001,461.99618,118
Jul 29, 20241,438.001,456.001,426.001,450.001,449.99418,201
Jul 26, 20241,412.001,438.001,404.801,436.001,435.99359,300
Jul 25, 20241,414.001,414.001,393.131,408.001,407.99425,565
Jul 24, 20241,420.001,424.001,411.321,412.001,411.99438,133
Jul 23, 20241,404.001,432.001,404.001,424.001,423.99323,413
Jul 22, 20241,416.001,422.001,406.711,418.001,417.99374,481
Jul 19, 20241,402.001,416.001,397.521,408.001,407.99289,828
Jul 18, 20241,396.001,427.761,396.001,418.001,417.99414,664
Jul 17, 20241,404.001,414.001,398.961,412.001,411.99560,447
Jul 16, 20241,394.001,411.101,393.561,410.001,409.99393,621
Jul 15, 20241,386.001,410.101,382.801,398.001,397.99426,227
Jul 12, 20241,380.001,394.001,369.141,392.001,391.99708,063
Jul 11, 20241,358.001,380.001,358.001,376.001,375.99672,906
Jul 10, 20241,362.001,368.001,354.121,362.001,361.991,092,241
Jul 9, 20241,384.001,394.001,350.001,356.001,355.991,600,649
Jul 8, 20241,400.001,404.001,388.001,388.001,387.99444,067
Jul 5, 20241,396.001,402.131,385.201,396.001,395.99569,151
Jul 4, 20241,380.001,392.231,374.001,390.001,389.99418,379
Jul 3, 20241,374.001,384.001,364.001,384.001,383.99408,919
Jul 2, 20241,366.001,369.601,356.001,362.001,361.99683,920
Jul 1, 20241,378.001,386.001,364.001,366.001,365.99467,174
Jun 28, 20241,370.001,378.001,367.201,378.001,377.99671,865
Jun 27, 20241,368.001,378.001,363.861,370.001,369.99643,470
Jun 26, 20241,372.001,378.391,361.801,368.001,367.99912,933
Jun 25, 20241,380.001,382.801,371.751,372.001,371.99939,825
Jun 24, 20241,370.001,392.001,370.001,386.001,385.99872,792
Jun 21, 20241,378.001,380.851,364.001,378.001,377.99857,327
Jun 20, 20241,366.001,378.001,363.901,378.001,377.991,033,066
Jun 19, 20241,368.001,376.001,361.771,366.001,365.99806,526
Jun 18, 20241,368.001,382.001,368.001,374.001,373.99683,413
Jun 17, 20241,372.001,374.001,359.801,374.001,373.99535,540
Jun 14, 20241,384.001,384.001,358.001,366.001,365.99566,304
Jun 13, 20241,390.001,390.001,372.001,382.001,381.99545,066
Jun 12, 20241,362.001,390.001,359.261,386.001,385.99505,952
Jun 11, 20241,374.001,392.001,355.901,368.001,367.99832,415
Jun 10, 20241,384.001,388.001,370.001,370.001,369.99573,364
Jun 7, 20241,392.001,392.001,378.001,386.001,385.99636,116
Jun 6, 20241,374.001,396.001,374.001,396.001,395.99492,137
Jun 5, 20241,376.001,386.001,366.001,386.001,385.99555,047
Jun 4, 20241,374.001,378.001,364.001,378.001,377.99456,292
Jun 3, 20241,376.001,386.001,369.881,382.001,381.99564,846
May 31, 20241,368.001,372.001,356.001,372.001,371.99614,427
May 30, 20241,360.001,374.481,352.001,368.001,367.99712,208
May 29, 20241,390.001,406.001,364.441,366.001,365.99686,785
May 28, 20241,404.001,410.001,384.001,396.001,395.99585,621
May 24, 20241,398.001,412.001,391.201,412.001,411.99562,094
May 23, 20241,420.001,420.001,400.001,410.001,409.99466,993
May 22, 20241,410.001,418.001,406.061,416.001,415.99702,091
May 21, 20241,424.001,430.001,412.001,414.001,413.99466,068
May 20, 20241,430.001,430.001,420.001,428.001,427.99451,301
May 17, 20241,436.001,436.001,416.001,426.001,425.99475,554
May 16, 20241,438.001,438.001,416.001,424.001,423.99623,241
May 15, 20241,414.001,432.001,402.431,432.001,431.99610,272
May 14, 20241,404.001,414.001,398.001,414.001,413.99856,589
May 13, 20241,390.001,404.001,390.001,402.001,401.99485,512
May 10, 20241,390.001,402.001,388.001,402.001,401.99704,491
May 9, 20241,404.001,404.001,388.001,390.001,389.991,021,639
May 8, 20241,396.001,406.001,392.001,394.001,393.991,323,485
May 7, 20241,392.001,408.001,392.001,398.001,397.99751,907
May 3, 20241,370.001,394.001,370.001,394.001,393.99609,068
May 2, 20241,380.001,388.001,370.001,380.001,379.99544,241
May 1, 20241,374.001,388.001,368.041,376.001,375.99448,062
Apr 30, 20241,384.001,386.001,373.201,380.001,379.99537,303
Apr 29, 20241,390.001,394.001,374.001,374.001,373.99737,917
Apr 26, 20241,372.001,388.001,366.801,388.001,387.99696,079
Apr 25, 20241,398.001,398.001,358.011,368.001,367.99414,538
Apr 24, 20241,408.001,408.001,388.001,392.001,391.99737,518
Apr 23, 20241,390.001,402.001,382.001,402.001,401.99696,925
Apr 22, 20241,388.001,388.001,366.251,384.001,383.99612,510
Apr 19, 20241,366.001,374.001,357.801,374.001,373.99531,620
Apr 18, 20241,380.001,386.001,362.721,378.001,377.99576,681
Apr 17, 20241,372.001,382.001,366.001,372.001,371.99510,984

Related Tickers

CLDN.L Caledonia Investments Plc
3,605.00
-1.23%
 
PHI.L Pacific Horizon Investment Trust PLC
543.00
+0.74%
 
MNKS.L The Monks Investment Trust PLC
1,084.00
-1.28%
 
FCSS.L Fidelity China Special Situations PLC
223.00
-0.67%
 
BRSC.L BlackRock Smaller Companies Trust plc
1,210.00
-0.17%
 
FGT.L Finsbury Growth & Income Trust PLC
873.00
+0.23%
 
EWI.L Edinburgh Worldwide Investment Trust plc
150.80
+0.40%
 
HRI.L Herald Investment Trust PLC
1,870.00
+0.54%
 
HSL.L The Henderson Smaller Companies Investment Trust plc
736.00
+0.14%
 
THRG.L BlackRock Throgmorton Trust plc
515.00
-0.39%