Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HILS.LSE stock page

Hill & Smith Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,015.003,070.003,015.003,035.003,035.00132,131
2026-10-153,010.003,040.002,935.003,025.003,025.00394,439
2026-10-143,010.003,100.003,010.003,055.003,055.00156,861
2026-10-133,080.003,088.133,015.003,040.003,040.00159,322
2026-10-123,130.003,130.003,026.273,070.003,070.0085,981
2026-10-093,020.003,100.003,020.003,050.003,050.00494,162
2026-10-083,050.003,080.002,980.003,000.003,000.00607,806
2026-10-073,225.003,240.003,075.003,100.003,100.00148,063
2026-10-063,300.003,345.003,240.003,255.003,255.00201,791
2026-10-053,205.003,295.003,205.003,295.003,295.00156,732
2026-10-023,270.003,290.003,220.003,270.003,270.001,118,941
2026-10-013,295.003,323.503,220.003,245.003,245.00156,724
2026-09-303,285.003,330.003,285.003,320.003,320.00285,226
2026-09-293,205.003,330.003,205.003,275.003,275.00120,103
2026-09-283,330.003,330.003,245.413,260.003,260.00128,675
2026-09-253,200.003,330.003,173.083,250.003,250.00281,081
2026-09-243,145.003,195.003,115.003,140.003,140.00177,217
2026-09-233,130.003,180.003,110.003,155.003,155.00114,474
2026-09-223,100.003,172.503,085.003,140.003,140.00169,688
2026-09-212,910.003,145.002,910.003,100.003,100.00152,526
2026-09-182,845.003,045.002,845.003,025.003,025.00423,982
2026-09-172,815.002,935.002,815.002,910.002,910.00118,009
2026-09-162,795.002,890.002,795.002,875.002,875.00280,687
2026-09-152,840.002,865.002,795.002,850.002,850.00188,686
2026-09-142,800.002,835.002,795.002,815.002,815.00209,131
2026-09-112,860.002,870.002,820.002,840.002,840.00358,711
2026-09-102,940.002,940.002,820.002,825.002,825.0082,653
2026-09-092,875.002,900.002,845.002,870.002,870.00118,380
2026-09-082,865.002,950.002,865.002,890.002,890.00116,280
2026-09-072,995.002,995.002,900.002,940.002,940.0053,667
2026-09-042,865.002,925.002,865.002,920.002,920.00116,296
2026-09-032,835.002,915.002,835.002,880.002,880.0096,097
2026-09-022,900.002,910.002,865.002,880.002,880.00136,102
2026-09-012,995.003,005.002,900.002,900.002,900.00548,982
2026-08-282,945.003,014.752,945.002,995.002,995.00367,965
2026-08-272,995.002,995.002,925.002,945.002,945.0066,026
2026-08-262,905.002,960.002,905.002,935.002,935.00226,407
2026-08-252,805.002,940.002,805.002,915.002,915.00143,541
2026-08-242,880.002,925.002,865.002,885.002,885.00103,906
2026-08-212,925.002,925.002,880.002,900.002,900.00104,638
2026-08-202,880.002,945.252,860.002,880.002,880.00113,241
2026-08-192,880.002,985.002,880.002,945.002,945.00292,287
2026-08-183,130.003,130.002,915.002,935.002,935.00256,993
2026-08-172,960.003,080.002,945.003,040.003,040.00254,916
2026-08-142,865.002,935.002,865.002,930.002,930.00154,280
2026-08-132,965.002,975.002,865.002,930.002,930.00212,827
2026-08-123,125.003,220.002,890.002,935.002,935.00617,112
2026-08-113,055.003,100.003,005.153,085.003,085.00194,511
2026-08-103,100.003,150.003,060.003,060.003,060.00143,806
2026-08-073,045.003,125.003,045.003,095.003,095.0086,347
2026-08-063,010.003,110.003,010.003,090.003,090.00265,984
2026-08-052,970.003,015.002,938.333,010.003,010.00193,923
2026-08-042,925.002,960.002,910.002,925.002,925.00181,774
2026-08-032,890.002,925.002,835.002,910.002,910.00110,428
2026-07-312,825.002,935.002,825.002,850.002,850.00133,488
2026-07-302,850.002,905.002,828.682,880.002,880.00309,585
2026-07-292,975.003,000.002,843.542,855.002,855.00213,277
2026-07-282,980.003,010.002,945.002,975.002,975.00176,217
2026-07-273,080.003,080.002,985.002,990.002,990.00109,724
2026-07-243,060.003,105.003,017.503,030.003,030.00487,797
Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.3500 GBP
2025-11-270.1800 GBP
2025-05-290.3250 GBP
2024-11-280.1650 GBP
2024-05-300.2800 GBP
2023-11-300.1500 GBP
2023-06-010.2200 GBP
2022-12-010.1300 GBP
2022-06-010.1900 GBP
2021-12-020.1200 GBP
2021-06-030.1750 GBP
2020-12-030.0920 GBP
2019-11-280.1060 GBP
2019-05-230.2180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.