Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2,180.00 | 2,180.00 | 2,130.00 | 2,145.00 | 2,048.58 | 143,606 |
| 2024-08-29 | 2,115.00 | 2,157.59 | 2,100.00 | 2,140.00 | 2,043.80 | 142,473 |
| 2024-08-28 | 2,110.00 | 2,135.00 | 2,100.00 | 2,105.00 | 2,010.37 | 177,976 |
| 2024-08-27 | 2,090.00 | 2,115.00 | 2,080.00 | 2,110.00 | 2,015.15 | 105,592 |
| 2024-08-23 | 2,045.00 | 2,095.00 | 2,045.00 | 2,095.00 | 2,000.82 | 49,384 |
| 2024-08-22 | 2,045.00 | 2,105.00 | 2,045.00 | 2,090.00 | 1,996.05 | 67,143 |
| 2024-08-21 | 2,045.00 | 2,105.00 | 2,045.00 | 2,100.00 | 2,005.60 | 105,932 |
| 2024-08-20 | 2,110.00 | 2,110.00 | 2,075.00 | 2,075.00 | 1,981.72 | 57,581 |
| 2024-08-19 | 2,080.00 | 2,090.23 | 2,070.00 | 2,085.00 | 1,991.27 | 39,427 |
| 2024-08-16 | 2,080.00 | 2,094.23 | 2,070.00 | 2,090.00 | 1,996.05 | 280,941 |
| 2024-08-15 | 2,050.00 | 2,100.00 | 2,005.00 | 2,090.00 | 1,996.05 | 56,703 |
| 2024-08-14 | 2,025.00 | 2,060.00 | 1,994.00 | 2,060.00 | 1,967.40 | 188,477 |
| 2024-08-13 | 1,988.00 | 2,025.00 | 1,950.00 | 2,010.00 | 1,919.64 | 143,984 |
| 2024-08-12 | 2,065.00 | 2,070.00 | 1,988.00 | 1,988.00 | 1,898.63 | 360,878 |
| 2024-08-09 | 2,125.00 | 2,155.00 | 2,025.00 | 2,040.00 | 1,948.30 | 231,666 |
| 2024-08-08 | 2,100.00 | 2,165.00 | 1,972.00 | 2,130.00 | 2,034.25 | 205,496 |
| 2024-08-07 | 2,100.00 | 2,195.00 | 2,100.00 | 2,160.00 | 2,062.90 | 129,649 |
| 2024-08-06 | 2,140.00 | 2,156.80 | 2,120.00 | 2,145.00 | 2,048.58 | 402,427 |
| 2024-08-05 | 2,150.00 | 2,175.00 | 2,060.00 | 2,110.00 | 2,015.15 | 309,508 |
| 2024-08-02 | 2,230.00 | 2,270.00 | 2,174.50 | 2,180.00 | 2,082.00 | 264,872 |
| 2024-08-01 | 2,315.00 | 2,325.00 | 2,240.00 | 2,265.00 | 2,163.18 | 96,727 |
| 2024-07-31 | 2,260.00 | 2,300.00 | 2,245.00 | 2,300.00 | 2,196.61 | 172,750 |
| 2024-07-30 | 2,240.00 | 2,330.00 | 2,230.00 | 2,255.00 | 2,153.63 | 140,298 |
| 2024-07-29 | 2,255.00 | 2,305.00 | 2,230.00 | 2,260.00 | 2,158.41 | 72,237 |
| 2024-07-26 | 2,195.00 | 2,295.00 | 2,191.75 | 2,265.00 | 2,163.18 | 139,413 |
| 2024-07-25 | 2,170.00 | 2,205.00 | 2,169.00 | 2,195.00 | 2,096.33 | 206,328 |
| 2024-07-24 | 2,170.00 | 2,200.00 | 2,170.00 | 2,195.00 | 2,096.33 | 80,052 |
| 2024-07-23 | 2,195.00 | 2,212.92 | 2,180.00 | 2,185.00 | 2,086.78 | 140,077 |
| 2024-07-22 | 2,180.00 | 2,190.00 | 2,150.00 | 2,175.00 | 2,077.23 | 88,716 |
| 2024-07-19 | 2,190.00 | 2,190.00 | 2,150.00 | 2,165.00 | 2,067.68 | 108,505 |
| 2024-07-18 | 2,120.00 | 2,235.00 | 2,117.89 | 2,190.00 | 2,091.55 | 202,630 |
| 2024-07-17 | 2,170.00 | 2,170.00 | 2,104.50 | 2,130.00 | 2,034.25 | 44,350 |
| 2024-07-16 | 2,140.00 | 2,161.68 | 2,106.26 | 2,150.00 | 2,053.35 | 198,173 |
| 2024-07-15 | 2,125.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,053.35 | 108,672 |
| 2024-07-12 | 2,145.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,029.48 | 72,517 |
| 2024-07-11 | 2,115.00 | 2,150.00 | 2,095.00 | 2,130.00 | 2,034.25 | 116,488 |
| 2024-07-10 | 2,070.00 | 2,115.00 | 2,070.00 | 2,110.00 | 2,015.15 | 94,651 |
| 2024-07-09 | 2,090.00 | 2,125.00 | 2,070.00 | 2,090.00 | 1,996.05 | 229,266 |
| 2024-07-08 | 2,005.00 | 2,075.00 | 1,990.87 | 2,075.00 | 1,981.72 | 79,746 |
| 2024-07-05 | 2,020.00 | 2,070.00 | 1,990.00 | 2,015.00 | 1,924.42 | 111,102 |
| 2024-07-04 | 1,958.00 | 2,000.00 | 1,958.00 | 1,998.00 | 1,908.18 | 35,966 |
| 2024-07-03 | 1,962.00 | 1,988.00 | 1,950.00 | 1,972.00 | 1,883.35 | 75,831 |
| 2024-07-02 | 1,946.00 | 1,964.00 | 1,912.00 | 1,952.00 | 1,864.25 | 39,232 |
| 2024-07-01 | 1,912.00 | 1,974.60 | 1,912.00 | 1,938.00 | 1,850.88 | 93,054 |
| 2024-06-28 | 1,944.00 | 1,972.00 | 1,920.00 | 1,966.00 | 1,877.62 | 66,961 |
| 2024-06-27 | 1,900.00 | 1,978.00 | 1,900.00 | 1,960.00 | 1,871.89 | 84,125 |
| 2024-06-26 | 1,944.00 | 1,944.00 | 1,906.00 | 1,936.00 | 1,848.97 | 126,410 |
| 2024-06-25 | 1,958.00 | 1,982.00 | 1,904.00 | 1,904.00 | 1,818.41 | 100,983 |
| 2024-06-24 | 1,922.00 | 1,962.00 | 1,918.87 | 1,954.00 | 1,866.16 | 80,539 |
| 2024-06-21 | 1,952.00 | 1,962.00 | 1,930.00 | 1,938.00 | 1,850.88 | 161,044 |
| 2024-06-20 | 1,940.00 | 1,974.00 | 1,940.00 | 1,954.00 | 1,866.16 | 62,464 |
| 2024-06-19 | 1,950.00 | 1,980.00 | 1,948.00 | 1,948.00 | 1,860.43 | 98,517 |
| 2024-06-18 | 1,940.00 | 1,972.00 | 1,932.00 | 1,962.00 | 1,873.80 | 86,789 |
| 2024-06-17 | 1,980.00 | 1,980.00 | 1,905.88 | 1,942.00 | 1,854.70 | 47,928 |
| 2024-06-14 | 1,946.00 | 1,979.00 | 1,918.00 | 1,924.00 | 1,837.51 | 68,727 |
| 2024-06-13 | 1,976.00 | 1,980.50 | 1,938.00 | 1,956.00 | 1,868.07 | 367,697 |
| 2024-06-12 | 1,902.00 | 1,990.00 | 1,902.00 | 1,974.00 | 1,885.26 | 122,344 |
| 2024-06-11 | 1,950.00 | 1,968.00 | 1,900.00 | 1,962.00 | 1,873.80 | 239,459 |
| 2024-06-10 | 1,968.00 | 1,970.00 | 1,945.54 | 1,966.00 | 1,877.62 | 109,150 |
| 2024-06-07 | 2,025.00 | 2,025.00 | 1,962.00 | 1,970.00 | 1,881.44 | 51,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3500 GBP |
| 2025-11-27 | 0.1800 GBP |
| 2025-05-29 | 0.3250 GBP |
| 2024-11-28 | 0.1650 GBP |
| 2024-05-30 | 0.2800 GBP |
| 2023-11-30 | 0.1500 GBP |
| 2023-06-01 | 0.2200 GBP |
| 2022-12-01 | 0.1300 GBP |
| 2022-06-01 | 0.1900 GBP |
| 2021-12-02 | 0.1200 GBP |
| 2021-06-03 | 0.1750 GBP |
| 2020-12-03 | 0.0920 GBP |
| 2019-11-28 | 0.1060 GBP |
| 2019-05-23 | 0.2180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.