Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,940.00 | 2,000.00 | 1,940.00 | 1,988.00 | 1,898.63 | 82,485 |
| 2024-06-05 | 2,065.00 | 2,065.00 | 1,966.00 | 1,972.00 | 1,883.35 | 70,455 |
| 2024-06-04 | 2,040.00 | 2,046.59 | 1,964.00 | 1,986.00 | 1,896.72 | 137,403 |
| 2024-06-03 | 2,035.00 | 2,060.00 | 2,020.00 | 2,045.00 | 1,953.07 | 57,514 |
| 2024-05-31 | 1,968.00 | 2,040.00 | 1,968.00 | 2,040.00 | 1,948.30 | 214,577 |
| 2024-05-30 | 2,060.00 | 2,060.00 | 1,979.83 | 2,000.00 | 1,910.09 | 99,180 |
| 2024-05-29 | 2,155.00 | 2,155.00 | 2,005.00 | 2,015.00 | 1,897.68 | 72,209 |
| 2024-05-28 | 2,120.00 | 2,140.00 | 2,075.00 | 2,090.00 | 1,968.31 | 74,579 |
| 2024-05-24 | 2,050.00 | 2,105.00 | 2,045.00 | 2,100.00 | 1,977.73 | 65,933 |
| 2024-05-23 | 1,950.00 | 2,115.00 | 1,950.00 | 2,095.00 | 1,973.02 | 156,501 |
| 2024-05-22 | 2,035.00 | 2,035.00 | 1,938.00 | 1,958.00 | 1,844.00 | 97,350 |
| 2024-05-21 | 2,045.00 | 2,045.00 | 1,982.00 | 1,982.00 | 1,866.60 | 68,828 |
| 2024-05-20 | 1,974.00 | 2,010.00 | 1,954.00 | 2,010.00 | 1,892.97 | 86,011 |
| 2024-05-17 | 1,964.00 | 1,972.00 | 1,938.00 | 1,952.00 | 1,838.35 | 28,685 |
| 2024-05-16 | 1,974.00 | 1,974.00 | 1,943.96 | 1,968.00 | 1,853.42 | 44,452 |
| 2024-05-15 | 1,884.00 | 1,964.00 | 1,884.00 | 1,952.00 | 1,838.35 | 55,800 |
| 2024-05-14 | 1,882.00 | 1,942.00 | 1,882.00 | 1,942.00 | 1,828.93 | 110,049 |
| 2024-05-13 | 1,950.00 | 1,960.00 | 1,924.00 | 1,928.00 | 1,815.74 | 80,695 |
| 2024-05-10 | 1,974.00 | 1,978.00 | 1,942.00 | 1,958.00 | 1,844.00 | 53,954 |
| 2024-05-09 | 1,950.00 | 1,958.00 | 1,922.00 | 1,958.00 | 1,844.00 | 48,919 |
| 2024-05-08 | 1,892.00 | 1,930.00 | 1,845.56 | 1,930.00 | 1,817.63 | 182,473 |
| 2024-05-07 | 1,908.00 | 1,930.00 | 1,878.00 | 1,878.00 | 1,768.66 | 111,376 |
| 2024-05-03 | 1,860.00 | 1,932.00 | 1,844.50 | 1,902.00 | 1,791.26 | 107,806 |
| 2024-05-02 | 1,916.00 | 1,916.00 | 1,874.00 | 1,890.00 | 1,779.96 | 134,826 |
| 2024-05-01 | 1,870.00 | 1,916.00 | 1,868.75 | 1,892.00 | 1,781.84 | 30,524 |
| 2024-04-30 | 1,946.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,779.96 | 67,609 |
| 2024-04-29 | 1,920.00 | 1,990.00 | 1,886.00 | 1,926.00 | 1,813.86 | 147,684 |
| 2024-04-26 | 1,896.00 | 1,928.00 | 1,888.00 | 1,902.00 | 1,791.26 | 47,253 |
| 2024-04-25 | 1,904.00 | 1,944.00 | 1,872.00 | 1,896.00 | 1,785.61 | 73,144 |
| 2024-04-24 | 1,900.00 | 1,948.00 | 1,900.00 | 1,916.00 | 1,804.44 | 188,440 |
| 2024-04-23 | 1,852.00 | 1,928.00 | 1,852.00 | 1,918.00 | 1,806.33 | 133,481 |
| 2024-04-22 | 1,864.00 | 1,892.00 | 1,816.00 | 1,882.00 | 1,772.42 | 48,899 |
| 2024-04-19 | 1,850.00 | 1,876.00 | 1,848.92 | 1,868.00 | 1,759.24 | 49,249 |
| 2024-04-18 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,770.54 | 52,987 |
| 2024-04-17 | 1,898.00 | 1,914.00 | 1,866.00 | 1,866.00 | 1,757.35 | 73,362 |
| 2024-04-16 | 1,930.00 | 1,930.00 | 1,888.00 | 1,888.00 | 1,778.07 | 101,014 |
| 2024-04-15 | 1,940.00 | 1,968.00 | 1,931.64 | 1,958.00 | 1,844.00 | 62,979 |
| 2024-04-12 | 1,968.00 | 1,984.00 | 1,934.00 | 1,938.00 | 1,825.16 | 101,879 |
| 2024-04-11 | 1,938.00 | 1,966.00 | 1,930.00 | 1,956.00 | 1,842.11 | 60,563 |
| 2024-04-10 | 1,948.00 | 1,966.00 | 1,924.00 | 1,958.00 | 1,844.00 | 129,856 |
| 2024-04-09 | 1,906.00 | 1,968.00 | 1,906.00 | 1,944.00 | 1,830.81 | 143,908 |
| 2024-04-08 | 1,906.00 | 1,954.00 | 1,895.90 | 1,946.00 | 1,832.70 | 121,327 |
| 2024-04-05 | 1,898.00 | 1,952.00 | 1,888.00 | 1,930.00 | 1,817.63 | 90,231 |
| 2024-04-04 | 1,966.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,817.63 | 72,333 |
| 2024-04-03 | 1,978.00 | 1,978.00 | 1,940.00 | 1,966.00 | 1,851.53 | 100,328 |
| 2024-04-02 | 1,970.00 | 2,015.00 | 1,958.00 | 1,960.00 | 1,845.88 | 139,309 |
| 2024-03-28 | 1,950.00 | 1,964.00 | 1,916.00 | 1,956.00 | 1,842.11 | 172,479 |
| 2024-03-27 | 1,926.00 | 1,954.00 | 1,910.00 | 1,940.00 | 1,827.05 | 98,358 |
| 2024-03-26 | 1,954.00 | 1,982.00 | 1,930.00 | 1,956.00 | 1,842.11 | 215,065 |
| 2024-03-25 | 1,924.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,836.46 | 169,711 |
| 2024-03-22 | 1,934.00 | 1,948.00 | 1,902.00 | 1,906.00 | 1,795.03 | 49,583 |
| 2024-03-21 | 1,890.00 | 1,928.00 | 1,879.90 | 1,914.00 | 1,802.56 | 103,670 |
| 2024-03-20 | 1,852.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,759.24 | 102,875 |
| 2024-03-19 | 1,890.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,757.35 | 56,723 |
| 2024-03-18 | 1,894.00 | 1,904.62 | 1,878.00 | 1,884.00 | 1,774.31 | 48,237 |
| 2024-03-15 | 1,918.00 | 1,918.00 | 1,874.00 | 1,892.00 | 1,781.84 | 458,651 |
| 2024-03-14 | 1,902.00 | 1,910.00 | 1,876.00 | 1,876.00 | 1,766.77 | 94,797 |
| 2024-03-13 | 1,900.00 | 1,910.01 | 1,870.00 | 1,904.00 | 1,793.14 | 389,335 |
| 2024-03-12 | 1,878.00 | 1,922.00 | 1,818.00 | 1,886.00 | 1,776.19 | 181,558 |
| 2024-03-11 | 1,858.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,742.29 | 52,905 |
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.