1. Share Prices

  2. Smithson Investment Trust PLC (SSON)

1,506.00p+0.00 (+0.00%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smithson Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251516.00p1516.00p1502.00p1506.00p998,340
Sep 11, 20251498.00p1510.00p1492.00p1506.00p275,026
Sep 10, 20251506.00p1514.00p1496.00p1496.00p301,976
Sep 9, 20251498.00p1510.00p1498.00p1500.00p269,239
Sep 8, 20251492.00p1507.30p1480.13p1506.00p271,384
Sep 5, 20251490.00p1502.02p1480.00p1492.00p300,721
Sep 4, 20251476.00p1492.00p1476.00p1482.00p288,203
Sep 3, 20251474.00p1492.00p1474.00p1482.00p1,201,903
Sep 2, 20251510.00p1510.00p1477.92p1478.00p1,196,090
Sep 1, 20251488.00p1508.00p1488.00p1496.00p436,171
Aug 29, 20251498.00p1504.83p1482.20p1500.00p530,258
Aug 28, 20251498.00p1502.00p1489.63p1496.00p275,723
Aug 27, 20251482.00p1496.25p1482.00p1494.00p685,709
Aug 26, 20251488.00p1494.00p1480.04p1486.00p432,942
Aug 22, 20251480.00p1504.00p1480.00p1504.00p380,734
Aug 21, 20251480.00p1494.00p1478.00p1486.00p282,517
Aug 20, 20251492.00p1494.00p1480.90p1492.00p306,112
Aug 19, 20251486.00p1494.00p1477.07p1494.00p415,996
Aug 18, 20251482.00p1496.00p1476.00p1476.00p383,574
Aug 15, 20251494.00p1500.00p1476.00p1478.00p290,718
Aug 14, 20251490.00p1494.00p1482.00p1488.00p526,741
Aug 13, 20251486.00p1498.00p1484.00p1490.00p275,604
Aug 12, 20251506.00p1506.00p1480.00p1488.00p249,593
Aug 11, 20251508.00p1512.00p1494.00p1494.00p192,866
Aug 8, 20251528.00p1528.00p1496.00p1500.00p224,365
Aug 7, 20251512.00p1518.00p1496.00p1502.00p427,910
Aug 6, 20251518.00p1532.00p1499.20p1502.00p312,442
Aug 5, 20251526.00p1538.00p1515.00p1518.00p220,079
Aug 4, 20251528.00p1530.00p1513.16p1522.00p376,491
Aug 1, 20251542.00p1542.00p1510.00p1514.00p271,436
Jul 31, 20251534.00p1556.00p1534.00p1542.00p232,686
Jul 30, 20251546.00p1548.00p1536.45p1540.00p447,798
Jul 29, 20251546.00p1556.00p1536.00p1536.00p254,723
Jul 28, 20251556.00p1568.00p1546.00p1548.00p294,902
Jul 25, 20251536.00p1556.00p1534.00p1556.00p214,779
Jul 24, 20251534.00p1546.00p1533.70p1546.00p252,060
Jul 23, 20251538.00p1540.00p1524.00p1534.00p389,016
Jul 22, 20251528.00p1534.00p1520.00p1528.00p445,407
Jul 21, 20251537.17p1542.00p1526.20p1530.00p331,061
Jul 18, 20251536.00p1550.00p1534.00p1534.00p742,721
Jul 17, 20251528.00p1546.00p1523.95p1542.00p825,988
Jul 16, 20251526.00p1534.00p1516.00p1516.00p241,329
Jul 15, 20251532.00p1546.00p1526.00p1526.00p385,701
Jul 14, 20251530.00p1540.00p1520.00p1530.00p358,638
Jul 11, 20251540.00p1552.00p1528.00p1532.00p534,196
Jul 10, 20251534.00p1554.00p1532.66p1550.00p301,169
Jul 9, 20251530.00p1539.78p1521.37p1534.00p595,410
Jul 8, 20251520.00p1532.00p1516.00p1524.00p361,435
Jul 7, 20251528.00p1536.00p1520.00p1520.00p292,167
Jul 4, 20251530.00p1530.00p1518.00p1526.00p227,060
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.