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

Cboe UK GBp

Smithson Investment Trust PLC (SSONL.XC)

1,460.00
+8.00
+(0.55%)
As of 11:58:05 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,454.001,460.001,454.001,460.001,460.003,273
May 1, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 30, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 29, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 28, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 25, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 24, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 23, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 22, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 17, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 16, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 15, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 14, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 11, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 10, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 9, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 8, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 7, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 4, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 3, 2025 0.58 Dividend
Apr 3, 20251,438.001,438.001,438.001,438.001,438.00-
Apr 2, 20251,438.001,438.001,438.001,438.001,437.99-
Apr 1, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 31, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 28, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 27, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 26, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 25, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 24, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 21, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 20, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 19, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 18, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 17, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 14, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 13, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 12, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 11, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 10, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 7, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 6, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 5, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 4, 20251,438.001,438.001,438.001,438.001,437.99-
Mar 3, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 28, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 27, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 26, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 25, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 24, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 21, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 20, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 19, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 18, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 17, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 14, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 13, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 12, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 11, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 10, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 7, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 6, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 5, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 4, 20251,438.001,438.001,438.001,438.001,437.99-
Feb 3, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 31, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 30, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 29, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 28, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 27, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 24, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 23, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 22, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 21, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 20, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 17, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 16, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 15, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 14, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 13, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 10, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 9, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 8, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 7, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 6, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 3, 20251,438.001,438.001,438.001,438.001,437.99-
Jan 2, 20251,438.001,438.001,438.001,438.001,437.99-
Dec 31, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 30, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 27, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 24, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 23, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 20, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 19, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 18, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 17, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 16, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 13, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 12, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 11, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 10, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 9, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 6, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 5, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 4, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 3, 20241,438.001,438.001,438.001,438.001,437.99-
Dec 2, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 29, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 28, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 27, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 26, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 25, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 22, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 21, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 20, 20241,438.001,438.001,438.001,438.001,437.99-
Nov 19, 20241,446.001,446.001,438.001,438.001,437.996,002
Nov 18, 20241,468.001,468.001,448.001,452.001,451.995,179
Nov 15, 20241,466.001,471.001,466.001,471.001,470.9920,669
Nov 14, 20241,468.001,480.001,468.001,478.001,477.99998
Nov 13, 20241,466.001,470.001,462.001,470.001,469.994,036
Nov 12, 20241,468.001,468.001,462.001,465.001,464.993,138
Nov 11, 20241,462.001,474.001,462.001,470.001,469.994,605
Nov 8, 20241,444.001,452.001,444.001,450.001,449.994,095
Nov 7, 20241,438.001,448.001,438.001,444.001,443.994,509
Nov 6, 20241,442.001,442.001,428.001,430.001,429.9911,647
Nov 5, 20241,404.001,404.001,400.001,401.001,400.996,093
Nov 4, 20241,406.001,406.001,404.001,406.001,405.993,095
Nov 1, 20241,397.001,408.001,396.001,408.001,407.9924,751
Oct 31, 20241,410.001,410.001,400.001,404.001,403.998,677
Oct 30, 20241,406.001,420.001,406.001,410.001,409.991,006
Oct 29, 20241,424.001,424.001,412.001,414.001,413.994,209
Oct 28, 20241,422.001,434.001,422.001,434.001,433.992,888
Oct 25, 20241,420.001,432.001,420.001,432.001,431.9921,379
Oct 24, 20241,421.001,421.001,420.001,420.001,419.995,267
Oct 23, 20241,415.001,420.001,415.001,420.001,419.991,654
Oct 22, 20241,424.001,424.001,418.001,420.001,419.992,324
Oct 21, 20241,436.001,436.001,426.001,426.001,425.993,756
Oct 18, 20241,430.001,434.001,430.001,434.001,433.99473
Oct 17, 20241,426.001,432.001,426.001,426.001,425.992,204
Oct 16, 20241,424.001,430.001,424.001,426.001,425.991,231
Oct 15, 20241,430.001,430.001,422.001,430.001,429.999,571
Oct 14, 20241,428.001,429.001,422.001,429.001,428.9914,458
Oct 11, 20241,426.001,426.001,418.001,422.001,421.994,775
Oct 10, 20241,428.001,429.001,422.001,422.001,421.991,891
Oct 9, 20241,429.001,434.001,426.001,432.001,431.995,034
Oct 8, 20241,428.001,428.001,424.001,424.001,423.992,049
Oct 7, 20241,436.001,440.001,434.001,436.001,435.994,543
Oct 4, 20241,434.001,446.001,434.001,438.001,437.998,003
Oct 3, 20241,440.001,440.001,430.001,434.001,433.9914,789
Oct 2, 20241,426.001,432.001,426.001,432.001,431.993,581
Oct 1, 20241,441.001,450.001,426.001,426.001,425.998,364
Sep 30, 20241,444.001,444.001,443.001,443.001,442.99718
Sep 27, 20241,414.001,444.001,414.001,444.001,443.998,777
Sep 26, 20241,412.001,418.001,406.001,412.001,411.992,730
Sep 25, 20241,402.001,404.001,400.001,400.001,399.9912,700
Sep 24, 20241,408.001,408.001,404.001,404.001,403.993,460
Sep 23, 20241,420.001,420.001,410.001,410.001,409.991,788
Sep 20, 20241,420.001,420.001,414.001,416.001,415.995,471
Sep 19, 20241,426.001,434.001,426.001,430.001,429.9932,772
Sep 18, 20241,418.001,418.001,413.001,416.001,415.9929,838
Sep 17, 20241,416.001,426.001,414.001,425.001,424.9935,155
Sep 16, 20241,430.001,430.001,414.001,414.001,413.9928,237
Sep 13, 20241,421.001,436.001,421.001,436.001,435.995,530
Sep 12, 20241,431.001,431.001,418.001,418.001,417.994,562
Sep 11, 20241,424.001,424.001,411.001,414.001,413.993,554
Sep 10, 20241,424.001,429.001,422.001,428.001,427.996,004
Sep 9, 20241,422.001,426.001,421.001,421.001,420.993,187
Sep 6, 20241,424.001,432.001,421.001,422.001,421.993,433
Sep 5, 20241,428.001,434.001,428.001,428.001,427.992,362
Sep 4, 20241,424.001,434.001,424.001,432.001,431.995,773
Sep 3, 20241,460.001,463.001,440.001,444.001,443.995,876
Sep 2, 20241,468.001,468.001,454.001,456.001,455.999,436
Aug 30, 20241,462.001,470.001,456.001,468.001,467.999,242
Aug 29, 20241,442.001,466.001,442.001,466.001,465.994,303
Aug 28, 20241,460.001,460.001,452.001,453.001,452.992,084
Aug 27, 20241,466.001,466.001,454.001,462.001,461.9910,609
Aug 23, 20241,463.001,467.001,462.001,466.001,465.993,289
Aug 22, 20241,454.001,466.001,454.001,461.001,460.997,240
Aug 21, 20241,458.001,462.001,456.001,460.001,459.994,178
Aug 20, 20241,454.001,466.001,450.001,451.001,450.994,462
Aug 19, 20241,450.001,456.001,448.001,456.001,455.993,700
Aug 16, 20241,444.001,452.001,440.001,452.001,451.991,071
Aug 15, 20241,442.001,450.001,436.001,448.001,447.993,365
Aug 14, 20241,427.001,436.001,427.001,430.001,429.995,069
Aug 13, 20241,412.001,420.001,412.001,420.001,419.993,077
Aug 12, 20241,413.001,418.001,406.001,410.001,409.991,652
Aug 9, 20241,402.001,410.001,396.001,406.001,405.993,476
Aug 8, 20241,386.001,406.001,385.001,402.001,401.992,770
Aug 7, 20241,406.001,410.001,398.001,410.001,409.994,633
Aug 6, 20241,376.001,387.001,372.001,387.001,386.993,775
Aug 5, 20241,368.001,370.001,346.001,364.001,363.9946,809
Aug 2, 20241,438.001,442.001,404.001,404.001,403.996,163
Aug 1, 20241,472.001,482.001,454.001,454.001,453.996,217
Jul 31, 20241,469.001,476.001,468.001,472.001,471.994,956
Jul 30, 20241,456.001,459.001,453.001,456.001,455.995,048
Jul 29, 20241,442.001,455.001,440.001,450.001,449.999,152
Jul 26, 20241,414.001,436.001,414.001,434.001,433.9918,749
Jul 25, 20241,400.001,410.001,396.001,410.001,409.999,392
Jul 24, 20241,416.001,418.001,412.001,412.001,411.991,875
Jul 23, 20241,420.001,431.001,420.001,420.001,419.994,379
Jul 22, 20241,416.001,422.001,414.001,415.001,414.993,411
Jul 19, 20241,402.001,412.001,402.001,408.001,407.995,965
Jul 18, 20241,416.001,426.001,416.001,418.001,417.992,858
Jul 17, 20241,402.001,413.001,402.001,413.001,412.991,602
Jul 16, 20241,398.001,410.001,398.001,410.001,409.995,283
Jul 15, 20241,400.001,408.001,398.001,398.001,397.9912,316
Jul 12, 20241,372.001,394.001,370.001,393.001,392.9913,061
Jul 11, 20241,372.001,378.001,366.001,377.001,376.998,748
Jul 10, 20241,366.001,368.001,362.001,363.001,362.996,652
Jul 9, 20241,387.001,390.001,350.001,352.001,351.9988,132
Jul 8, 20241,400.001,401.001,388.001,388.001,387.9911,057
Jul 5, 20241,400.001,402.001,394.001,395.001,394.9910,559
Jul 4, 20241,378.001,391.001,378.001,391.001,390.9910,034
Jul 3, 20241,370.001,380.001,366.001,380.001,379.995,888
Jul 2, 20241,360.001,368.001,358.001,364.001,363.991,215
Jul 1, 20241,371.001,380.001,366.001,368.001,367.992,824
Jun 28, 20241,370.001,376.001,370.001,376.001,375.994,953
Jun 27, 20241,370.001,370.001,365.001,368.001,367.99418
Jun 26, 20241,376.001,376.001,366.001,369.001,368.995,200
Jun 25, 20241,378.001,382.001,374.001,374.001,373.992,748
Jun 24, 20241,373.001,390.001,373.001,390.001,389.995,975
Jun 21, 20241,368.001,380.001,366.001,378.001,377.991,564
Jun 20, 20241,367.001,374.001,367.001,374.001,373.993,919
Jun 19, 20241,368.001,369.001,366.001,369.001,368.99813
Jun 18, 20241,372.001,380.001,370.001,372.001,371.993,848
Jun 17, 20241,368.001,368.001,360.001,368.001,367.991,040
Jun 14, 20241,376.001,376.001,358.001,366.001,365.994,936
Jun 13, 20241,384.001,384.001,374.001,376.001,375.995,008
Jun 12, 20241,364.001,390.001,360.001,390.001,389.998,869
Jun 11, 20241,380.001,386.001,356.001,364.001,363.998,231
Jun 10, 20241,377.001,383.001,374.001,376.001,375.991,245
Jun 7, 20241,384.001,388.001,382.001,384.001,383.991,585
Jun 6, 20241,383.001,396.001,383.001,396.001,395.994,682
Jun 5, 20241,372.001,384.001,372.001,384.001,383.992,765
Jun 4, 20241,367.001,376.001,367.001,376.001,375.993,820
Jun 3, 20241,376.001,384.001,368.001,376.001,375.999,732
May 31, 20241,362.001,370.001,357.001,368.001,367.9932,049
May 30, 20241,354.001,374.001,354.001,374.001,373.995,234
May 29, 20241,387.001,387.001,366.001,368.001,367.9914,654
May 28, 20241,406.001,406.001,388.001,395.001,394.999,136
May 24, 20241,401.001,410.001,394.001,410.001,409.996,186
May 23, 20241,404.001,408.001,400.001,402.001,401.993,571
May 22, 20241,414.001,417.001,408.001,410.001,409.993,730
May 21, 20241,422.001,422.001,414.001,414.001,413.994,690
May 20, 20241,424.001,426.001,422.001,424.001,423.991,170
May 17, 20241,420.001,426.001,418.001,420.001,419.993,318
May 16, 20241,426.001,426.001,416.001,420.001,419.9915,872
May 15, 20241,409.001,424.001,409.001,424.001,423.991,974
May 14, 20241,404.001,412.001,404.001,406.001,405.9922,291
May 13, 20241,398.001,404.001,398.001,404.001,403.991,758
May 10, 20241,395.001,400.001,390.001,398.001,397.9921,902
May 9, 20241,394.001,394.001,388.001,390.001,389.993,015
May 8, 20241,400.001,402.001,392.001,394.001,393.999,370
May 7, 20241,400.001,404.001,396.001,398.001,397.9929,277
May 3, 20241,370.001,390.001,370.001,388.001,387.995,268
May 2, 20241,378.001,378.001,372.001,378.001,377.995,354