LSE - Delayed Quote
GBp
Henderson Far East Income Limited (HFEL.L)
247.50
-5.50
(-2.17%)
At close: October 30 at 4:35:02 PM GMT
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
Oct 30, 2026
257.00
257.00
245.09
247.50
247.50
2,400,648
Oct 29, 2026
6.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
257.50
257.50
251.50
253.00
253.00
1,302,702
Oct 28, 2026
261.00
266.10
260.50
263.50
263.44
3,178,026
Oct 27, 2026
256.50
261.00
255.00
260.00
259.94
1,149,313
Oct 26, 2026
255.50
257.50
251.50
256.00
255.94
1,862,364
Oct 23, 2026
251.50
260.00
251.50
254.50
254.44
2,069,772
Oct 22, 2026
256.00
257.00
251.64
252.00
251.94
2,528,000
Oct 21, 2026
257.50
263.50
255.33
256.50
256.44
806,573
Oct 20, 2026
257.00
262.00
254.49
256.00
255.94
2,144,847
Oct 19, 2026
260.00
262.50
256.00
258.00
257.94
1,488,982
Oct 16, 2026
259.00
261.50
256.50
256.50
256.44
1,416,489
Oct 15, 2026
259.50
261.50
251.54
259.50
259.44
2,396,126
Oct 14, 2026
264.00
265.00
261.50
262.50
262.44
737,747
Oct 13, 2026
266.00
270.00
261.50
263.50
263.44
1,413,588
Oct 12, 2026
270.00
270.50
266.50
267.50
267.44
1,020,070
Oct 9, 2026
270.50
271.50
268.00
268.50
268.44
496,483
Oct 8, 2026
270.00
270.50
265.60
267.50
267.44
847,017
Oct 7, 2026
272.00
273.00
268.00
271.00
270.94
790,227
Oct 6, 2026
274.50
274.50
271.00
272.50
272.43
495,565
Oct 5, 2026
275.00
275.00
271.00
273.50
273.43
697,565
Oct 2, 2026
273.50
275.00
271.00
273.00
272.93
999,011
Oct 1, 2026
272.00
274.50
270.00
272.00
271.93
647,763
Sep 30, 2026
272.50
274.50
267.50
272.50
272.43
1,010,802
Sep 29, 2026
273.00
274.50
271.50
273.00
272.93
979,105
Sep 28, 2026
274.00
274.00
268.59
270.00
269.94
649,430
Sep 25, 2026
274.50
274.50
269.00
273.00
272.93
361,700
Sep 24, 2026
270.00
273.50
267.00
271.50
271.44
571,577
Sep 23, 2026
271.00
275.00
269.50
272.00
271.93
392,284
Sep 22, 2026
272.00
275.00
268.50
272.00
271.93
580,745
Sep 21, 2026
269.00
273.00
263.50
272.00
271.93
490,310
Sep 18, 2026
266.50
268.50
264.00
266.50
266.44
1,217,011
Sep 17, 2026
265.00
268.00
260.50
266.50
266.44
902,973
Sep 16, 2026
264.50
266.00
261.00
265.50
265.44
592,676
Sep 15, 2026
260.00
264.00
260.00
262.50
262.44
614,322
Sep 14, 2026
265.00
267.50
258.00
263.50
263.44
1,144,935
Sep 11, 2026
258.50
268.00
258.50
266.50
266.44
617,617
Sep 10, 2026
266.00
268.00
261.00
262.50
262.44
414,455
Sep 9, 2026
267.50
269.00
264.00
265.50
265.44
459,223
Sep 8, 2026
269.00
269.00
263.50
267.00
266.94
751,691
Sep 7, 2026
266.00
270.00
265.00
268.00
267.94
704,659
Sep 4, 2026
266.00
267.50
262.00
265.50
265.44
931,740
Sep 3, 2026
260.00
266.00
260.00
263.50
263.44
458,829
Sep 2, 2026
262.00
266.50
258.90
262.00
261.94
1,648,852
Sep 1, 2026
264.00
268.50
262.00
263.00
262.94
1,502,909
Aug 28, 2026
260.00
266.00
260.00
264.50
264.44
1,786,657
Aug 27, 2026
266.00
266.00
260.00
261.00
260.94
561,123
Aug 26, 2026
264.00
265.50
260.58
263.50
263.44
999,047
Aug 25, 2026
256.00
265.00
256.00
262.50
262.44
655,093
Aug 24, 2026
261.00
261.50
256.00
259.50
259.44
689,596
Aug 21, 2026
260.00
262.00
255.50
259.00
258.94
606,968
Aug 20, 2026
256.00
260.00
255.00
257.00
256.94
786,079
Aug 19, 2026
256.50
260.00
255.50
258.00
257.94
943,206
Aug 18, 2026
260.00
262.50
256.00
256.50
256.44
827,164
Aug 17, 2026
265.00
266.00
257.50
262.00
261.94
2,212,671
Aug 14, 2026
265.00
266.00
260.00
262.00
261.94
607,030
Aug 13, 2026
262.50
264.00
259.00
263.00
262.94
1,462,606
Aug 12, 2026
260.00
263.00
258.27
261.50
261.44
1,407,347
Aug 11, 2026
258.50
264.00
255.78
259.50
259.44
1,229,214
Aug 10, 2026
259.00
261.00
255.50
256.50
256.44
1,265,801
Aug 7, 2026
257.00
262.00
254.50
256.50
256.44
1,265,305
Aug 6, 2026
260.50
263.50
254.50
257.50
257.44
1,757,931
Aug 5, 2026
261.50
267.00
254.50
260.50
260.44
1,384,128
Aug 4, 2026
259.00
263.00
257.00
261.00
260.94
1,919,178
Aug 3, 2026
253.00
260.50
253.00
258.00
257.94
2,090,664
Jul 31, 2026
258.00
265.00
254.50
256.50
256.44
2,864,671
Jul 30, 2026
6.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
249.50
256.00
247.50
254.50
254.44
1,634,378
Jul 29, 2026
254.00
260.00
253.00
255.50
255.38
4,918,642
Jul 28, 2026
257.00
259.50
254.00
257.00
256.88
4,898,869
Jul 27, 2026
261.00
265.85
259.50
259.50
259.37
4,354,502
Jul 24, 2026
254.50
263.00
254.50
261.00
260.87
1,359,405
Jul 23, 2026
266.00
268.50
261.00
264.00
263.87
1,416,363
Jul 22, 2026
259.00
265.00
258.50
265.00
264.87
1,185,460
Jul 21, 2026
261.50
263.50
255.50
261.50
261.37
1,640,994
Jul 20, 2026
254.00
256.50
250.73
256.00
255.88
2,555,384
Jul 17, 2026
256.00
259.50
252.50
254.00
253.88
3,099,227
Jul 16, 2026
260.50
262.50
257.00
257.50
257.37
1,209,993
Jul 15, 2026
262.00
265.00
260.00
260.50
260.37
911,479
Jul 14, 2026
259.50
264.00
256.50
261.00
260.87
1,984,162
Jul 13, 2026
259.00
262.50
258.00
259.00
258.87
1,773,441
Jul 10, 2026
264.00
265.00
261.00
262.00
261.87
1,324,952
Jul 9, 2026
259.00
265.00
258.00
263.00
262.87
959,753
Jul 8, 2026
257.50
262.00
255.00
259.00
258.87
1,094,860
Jul 7, 2026
262.00
262.50
257.00
257.50
257.37
1,803,434
Jul 6, 2026
260.00
263.50
260.00
263.50
263.37
1,235,228
Jul 3, 2026
257.00
263.00
257.00
261.50
261.37
1,703,661
Jul 2, 2026
260.50
263.00
254.00
256.50
256.38
2,718,430
Jul 1, 2026
265.00
268.50
260.00
262.00
261.87
1,590,683
Jun 30, 2026
260.00
268.50
260.00
264.50
264.37
876,945
Jun 29, 2026
267.00
267.00
259.50
261.50
261.37
1,706,863
Jun 26, 2026
267.00
267.76
261.00
264.00
263.87
1,667,573
Jun 25, 2026
269.00
274.50
265.50
270.00
269.87
878,842
Jun 24, 2026
269.00
269.00
264.00
266.50
266.37
1,182,158
Jun 23, 2026
277.00
277.00
264.00
266.00
265.87
1,650,525
Jun 22, 2026
280.00
281.00
274.00
278.00
277.87
1,229,530
Jun 19, 2026
281.50
281.50
273.50
277.50
277.37
1,769,262
Jun 18, 2026
279.50
281.50
275.13
280.50
280.36
1,123,462
Jun 17, 2026
277.00
278.50
274.50
277.50
277.37
914,986
Jun 16, 2026
274.00
279.50
273.50
274.50
274.37
594,318
Jun 15, 2026
271.00
279.00
271.00
276.00
275.87
779,233
Jun 12, 2026
267.00
273.00
266.00
271.50
271.37
1,325,108
Jun 11, 2026
260.00
265.00
259.00
265.00
264.87
921,237
Jun 10, 2026
261.50
268.00
258.50
261.50
261.37
932,576
Jun 9, 2026
261.50
267.50
260.95
261.00
260.87
656,182
Jun 8, 2026
260.00
263.00
257.50
261.00
260.87
2,087,094
Jun 5, 2026
270.00
271.50
263.00
263.00
262.87
1,438,341
Jun 4, 2026
275.00
276.50
269.18
271.50
271.37
914,360
Jun 3, 2026
278.00
281.50
274.00
275.00
274.87
1,444,372
Jun 2, 2026
277.00
281.50
275.81
278.00
277.87
1,640,476
Jun 1, 2026
271.50
277.50
271.50
274.50
274.37
1,235,403
May 29, 2026
272.00
274.50
268.50
270.50
270.37
1,140,295
May 28, 2026
267.50
272.00
266.50
271.00
270.87
786,243
May 27, 2026
269.50
272.00
266.71
268.50
268.37
636,022
May 26, 2026
267.00
271.50
265.00
268.00
267.87
799,773
May 22, 2026
266.00
268.00
259.00
265.50
265.37
696,793
May 21, 2026
263.50
268.50
261.00
265.00
264.87
527,668
May 20, 2026
261.50
265.00
259.00
263.00
262.87
1,022,498
May 19, 2026
266.00
268.00
258.50
260.50
260.37
762,205
May 18, 2026
264.50
267.00
257.50
264.00
263.87
908,995
May 15, 2026
264.00
268.00
258.50
265.00
264.87
785,716
May 14, 2026
269.00
270.50
264.50
268.00
267.87
879,963
May 13, 2026
262.00
268.00
259.00
266.00
265.87
363,807
May 12, 2026
266.00
266.00
258.50
260.00
259.87
409,381
May 11, 2026
268.00
270.50
263.50
266.50
266.37
949,512
May 8, 2026
266.50
270.50
263.00
267.50
267.37
862,482
May 7, 2026
272.00
275.00
264.50
266.00
265.87
635,625
May 6, 2026
267.00
271.00
264.00
267.00
266.87
1,416,112
May 5, 2026
260.00
265.00
256.29
264.00
263.87
1,655,754
May 1, 2026
258.00
260.00
254.00
259.50
259.37
571,622
Apr 30, 2026
6.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
256.00
259.00
254.00
257.00
256.88
752,809
Apr 29, 2026
263.50
266.00
259.50
261.00
260.81
783,781
Apr 28, 2026
262.00
264.50
259.50
260.00
259.81
840,689
Apr 27, 2026
263.50
267.50
261.50
261.50
261.31
1,813,258
Apr 24, 2026
263.50
266.00
261.00
263.00
262.81
1,343,195
Apr 23, 2026
264.50
265.50
260.50
263.00
262.81
1,328,247
Apr 22, 2026
264.00
266.00
262.00
265.50
265.31
2,077,073
Apr 21, 2026
262.00
266.00
260.00
262.00
261.81
1,436,627
Apr 20, 2026
264.00
267.50
258.50
261.50
261.31
1,329,974
Apr 17, 2026
260.00
267.50
258.00
266.00
265.81
1,890,898
Apr 16, 2026
263.00
263.00
258.00
261.00
260.81
1,197,043
Apr 15, 2026
260.00
262.00
257.50
259.00
258.81
1,454,071
Apr 14, 2026
257.00
262.50
252.00
260.50
260.31
1,566,718
Apr 13, 2026
253.50
258.00
250.50
254.50
254.32
974,791
Apr 10, 2026
253.50
257.50
250.50
255.00
254.82
1,453,783
Apr 9, 2026
255.00
257.50
251.00
254.00
253.82
939,853
Apr 8, 2026
256.00
260.00
254.00
256.50
256.31
1,871,282
Apr 7, 2026
248.50
253.00
245.00
248.00
247.82
1,404,030
Apr 2, 2026
250.00
252.00
244.50
248.50
248.32
789,763
Apr 1, 2026
249.00
255.00
247.00
250.50
250.32
2,111,262
Mar 31, 2026
240.00
248.00
240.00
248.00
247.82
3,630,443
Mar 30, 2026
245.00
247.00
240.00
243.00
242.82
538,984
Mar 27, 2026
247.00
250.00
243.00
245.50
245.32
587,156
Mar 26, 2026
250.00
253.00
245.00
246.50
246.32
580,849
Mar 25, 2026
254.00
254.00
246.50
250.00
249.82
637,756
Mar 24, 2026
247.50
250.00
244.00
248.50
248.32
1,145,385
Mar 23, 2026
243.00
253.06
236.50
247.00
246.82
2,398,165
Mar 20, 2026
250.00
252.00
244.00
249.00
248.82
1,482,973
Mar 19, 2026
250.00
254.50
244.50
249.50
249.32
887,487
Mar 18, 2026
256.50
262.50
251.00
254.00
253.82
509,448
Mar 17, 2026
247.00
256.50
247.00
254.00
253.82
411,865
Mar 16, 2026
255.00
255.00
248.00
251.00
250.82
1,028,073
Mar 13, 2026
248.00
255.00
246.50
251.00
250.82
961,000
Mar 12, 2026
251.00
256.00
248.00
250.00
249.82
866,866
Mar 11, 2026
248.00
254.50
248.00
252.50
252.32
563,376
Mar 10, 2026
244.50
256.00
244.50
253.00
252.82
1,900,092
Mar 9, 2026
248.00
248.20
237.50
245.50
245.32
1,932,505
Mar 6, 2026
252.00
258.00
246.50
250.00
249.82
1,346,639
Mar 5, 2026
260.00
262.00
252.50
252.50
252.32
677,999
Mar 4, 2026
251.00
258.00
248.00
254.50
254.32
1,912,640
Mar 3, 2026
263.00
263.00
250.00
254.50
254.32
2,198,063
Mar 2, 2026
269.00
269.00
265.10
265.50
265.31
1,220,325
Feb 27, 2026
273.00
274.00
268.50
270.00
269.80
1,707,040
Feb 26, 2026
270.00
274.50
269.50
271.00
270.80
1,058,258
Feb 25, 2026
267.50
273.58
267.50
270.50
270.30
1,852,800
Feb 24, 2026
263.50
268.00
262.00
267.00
266.81
531,500
Feb 23, 2026
262.50
264.50
259.50
263.50
263.31
783,272
Feb 20, 2026
257.50
263.50
255.50
263.50
263.31
734,420
Feb 19, 2026
260.50
260.50
255.50
258.00
257.81
680,873
Feb 18, 2026
257.00
258.50
254.00
257.50
257.31
538,231
Feb 17, 2026
254.00
257.00
252.00
252.50
252.32
760,539
Feb 16, 2026
253.50
256.50
251.00
253.50
253.32
783,555
Feb 13, 2026
251.50
255.50
249.00
251.50
251.32
797,529
Feb 12, 2026
255.00
258.00
253.50
254.50
254.32
1,380,577
Feb 11, 2026
252.50
255.00
250.00
254.00
253.82
696,302
Feb 10, 2026
251.50
252.50
248.94
250.50
250.32
511,086
Feb 9, 2026
250.00
252.00
247.50
248.50
248.32
514,698
Feb 6, 2026
246.50
249.00
244.50
247.50
247.32
891,323
Feb 5, 2026
246.00
248.50
244.26
246.50
246.32
609,007
Feb 4, 2026
248.00
248.50
244.50
244.50
244.32
433,286
Feb 3, 2026
246.00
249.50
245.50
246.50
246.32
947,777
Feb 2, 2026
245.00
248.00
241.85
244.50
244.32
2,857,778
Jan 30, 2026
247.50
249.50
245.50
246.50
246.32
2,410,224
Jan 29, 2026
6.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
251.00
251.50
246.50
247.50
247.32
1,021,053
Jan 28, 2026
257.00
258.50
255.00
256.00
255.75
1,471,186
Jan 27, 2026
256.00
256.50
254.00
255.50
255.25
1,664,024
Jan 26, 2026
250.00
254.50
250.00
253.00
252.75
1,340,864
Jan 23, 2026
254.00
255.50
252.50
253.00
252.75
1,220,446
Jan 22, 2026
253.50
256.50
253.00
254.00
253.75
2,485,424
Jan 21, 2026
252.00
254.50
250.00
254.00
253.75
861,788
Jan 20, 2026
252.50
252.50
248.00
251.00
250.76
1,340,024
Jan 19, 2026
250.50
253.50
250.00
252.50
252.26
633,904
Jan 16, 2026
249.50
252.00
247.00
251.50
251.26
985,546
Jan 15, 2026
249.50
250.50
246.50
250.50
250.26
581,115
Jan 14, 2026
246.50
249.00
245.50
247.00
246.76
628,894
Jan 13, 2026
247.00
248.00
245.00
246.50
246.26
800,925
Jan 12, 2026
245.00
249.00
243.50
245.50
245.26
1,359,020
Jan 9, 2026
245.00
248.00
243.50
244.50
244.26
1,643,301
Jan 8, 2026
246.00
247.00
243.66
245.00
244.76
1,002,403
Jan 7, 2026
246.50
248.50
245.50
246.50
246.26
410,456
Jan 6, 2026
247.00
247.50
242.50
247.00
246.76
1,171,023
Jan 5, 2026
242.50
247.00
242.50
245.50
245.26
1,019,114
Jan 2, 2026
240.00
245.50
238.50
245.50
245.26
870,514
Dec 31, 2025
237.50
241.50
237.00
239.50
239.27
291,212
Dec 30, 2025
241.00
242.00
238.00
240.50
240.27
578,097
Dec 29, 2025
237.00
241.50
237.00
240.00
239.77
420,402
Dec 24, 2025
236.50
239.00
236.00
236.00
235.77
200,869
Dec 23, 2025
238.00
239.50
236.50
237.50
237.27
417,738
Dec 22, 2025
235.00
238.00
235.00
237.50
237.27
1,164,636
Dec 19, 2025
233.00
239.00
233.00
238.00
237.77
1,046,699
Dec 18, 2025
236.50
237.50
234.50
235.50
235.27
1,829,633
Dec 17, 2025
236.00
238.50
233.00
235.50
235.27
438,434
Dec 16, 2025
237.00
238.77
233.50
234.50
234.27
1,425,826
Dec 15, 2025
235.00
239.00
235.00
238.50
238.27
943,991
Dec 12, 2025
236.00
241.00
236.00
237.00
236.77
328,772
Dec 11, 2025
237.00
238.58
236.00
238.00
237.77
1,100,526
Dec 10, 2025
236.00
240.00
236.00
238.50
238.27
301,913
Dec 9, 2025
238.50
240.50
237.50
239.00
238.77
765,208
Dec 8, 2025
237.00
240.00
236.50
239.50
239.27
324,383
Dec 5, 2025
236.00
241.00
236.00
239.50
239.27
236,825
Dec 4, 2025
236.50
239.50
236.50
237.00
236.77
711,231
Dec 3, 2025
238.50
240.13
236.50
237.50
237.27
446,356
Dec 2, 2025
238.00
242.00
236.50
240.00
239.77
1,297,135
Dec 1, 2025
235.00
240.00
235.00
238.00
237.77
863,790
Nov 28, 2025
239.00
239.50
234.50
237.00
236.77
902,341
Nov 27, 2025
236.50
238.48
233.00
237.50
237.27
458,634
Nov 26, 2025
232.00
237.00
231.88
236.00
235.77
275,658
Nov 25, 2025
237.00
237.00
231.50
233.50
233.27
494,255
Nov 24, 2025
230.50
236.50
230.50
234.00
233.77
433,046
Nov 21, 2025
232.00
237.00
229.00
231.00
230.78
775,716
Nov 20, 2025
239.50
240.00
234.50
236.00
235.77
312,924
Nov 19, 2025
234.00
238.50
232.50
235.00
234.77
306,560
Nov 18, 2025
237.50
239.50
231.00
233.50
233.27
788,241
Nov 17, 2025
239.00
241.50
234.50
238.50
238.27
302,050
Nov 14, 2025
244.50
244.50
233.50
236.50
236.27
1,200,360
Nov 13, 2025
247.00
247.00
241.00
243.00
242.76
547,071
Nov 12, 2025
244.50
247.00
242.50
243.50
243.26
700,055
Nov 11, 2025
243.50
245.00
242.60
244.00
243.76
603,441
Nov 10, 2025
241.00
245.00
239.00
240.50
240.27
604,919
Nov 7, 2025
241.50
243.00
237.50
238.00
237.77
605,869
Nov 6, 2025
246.00
246.00
241.50
242.50
242.27
443,634
Nov 5, 2025
245.00
245.00
240.72
241.50
241.27
1,328,134
Nov 4, 2025
245.00
246.50
242.00
243.50
243.26
646,691
Nov 3, 2025
246.50
247.50
244.00
246.00
245.76
822,642
Oct 31, 2025
246.00
247.00
243.21
244.00
243.76
1,128,970
Oct 30, 2025
6.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
247.50
249.00
245.00
245.50
245.26
1,010,509
