Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,838.00 | 1,864.00 | 1,834.00 | 1,858.00 | 1,749.82 | 46,574 |
| 2024-03-07 | 1,830.00 | 1,896.00 | 1,820.35 | 1,872.00 | 1,763.00 | 61,495 |
| 2024-03-06 | 1,832.00 | 1,880.00 | 1,828.00 | 1,856.00 | 1,747.94 | 41,702 |
| 2024-03-05 | 1,830.00 | 1,849.92 | 1,813.50 | 1,830.00 | 1,723.45 | 66,508 |
| 2024-03-04 | 1,820.00 | 1,852.00 | 1,807.54 | 1,838.00 | 1,730.98 | 264,610 |
| 2024-03-01 | 1,848.00 | 1,851.23 | 1,804.00 | 1,834.00 | 1,727.22 | 55,321 |
| 2024-02-29 | 1,800.00 | 1,820.00 | 1,800.00 | 1,814.00 | 1,708.38 | 108,155 |
| 2024-02-28 | 1,802.00 | 1,846.00 | 1,794.00 | 1,800.00 | 1,695.20 | 78,628 |
| 2024-02-27 | 1,814.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,714.03 | 43,680 |
| 2024-02-26 | 1,804.00 | 1,844.00 | 1,799.68 | 1,822.00 | 1,715.92 | 51,572 |
| 2024-02-23 | 1,814.00 | 1,824.00 | 1,814.00 | 1,824.00 | 1,717.80 | 35,712 |
| 2024-02-22 | 1,820.00 | 1,836.00 | 1,800.00 | 1,830.00 | 1,723.45 | 127,175 |
| 2024-02-21 | 1,764.00 | 1,822.00 | 1,763.16 | 1,818.00 | 1,712.15 | 136,132 |
| 2024-02-20 | 1,796.00 | 1,819.21 | 1,786.00 | 1,786.00 | 1,682.01 | 50,978 |
| 2024-02-19 | 1,834.00 | 1,844.75 | 1,814.00 | 1,840.00 | 1,732.87 | 37,413 |
| 2024-02-16 | 1,830.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,744.17 | 42,766 |
| 2024-02-15 | 1,822.00 | 1,827.78 | 1,793.90 | 1,808.00 | 1,702.73 | 115,549 |
| 2024-02-14 | 1,836.00 | 1,846.00 | 1,814.00 | 1,814.00 | 1,708.38 | 50,240 |
| 2024-02-13 | 1,890.00 | 1,890.00 | 1,808.00 | 1,826.00 | 1,719.68 | 72,887 |
| 2024-02-12 | 1,850.00 | 1,888.00 | 1,850.00 | 1,870.00 | 1,761.12 | 118,621 |
| 2024-02-09 | 1,880.00 | 1,880.00 | 1,852.00 | 1,860.00 | 1,751.70 | 37,437 |
| 2024-02-08 | 1,846.00 | 1,908.00 | 1,846.00 | 1,890.00 | 1,779.96 | 96,075 |
| 2024-02-07 | 1,880.00 | 1,892.92 | 1,876.00 | 1,892.00 | 1,781.84 | 60,294 |
| 2024-02-06 | 1,818.00 | 1,896.00 | 1,818.00 | 1,894.00 | 1,783.72 | 28,470 |
| 2024-02-05 | 1,828.00 | 1,928.00 | 1,828.00 | 1,864.00 | 1,755.47 | 79,616 |
| 2024-02-02 | 1,928.00 | 1,928.00 | 1,886.00 | 1,886.00 | 1,776.19 | 68,418 |
| 2024-02-01 | 1,850.00 | 1,928.00 | 1,850.00 | 1,886.00 | 1,776.19 | 61,884 |
| 2024-01-31 | 1,886.00 | 1,900.00 | 1,850.00 | 1,874.00 | 1,764.89 | 117,536 |
| 2024-01-30 | 1,880.00 | 1,880.00 | 1,804.00 | 1,850.00 | 1,742.29 | 64,586 |
| 2024-01-29 | 1,868.00 | 1,868.00 | 1,826.00 | 1,830.00 | 1,723.45 | 150,780 |
| 2024-01-26 | 1,854.00 | 1,872.00 | 1,836.00 | 1,854.00 | 1,746.05 | 32,275 |
| 2024-01-25 | 1,804.00 | 1,828.00 | 1,804.00 | 1,826.00 | 1,719.68 | 50,552 |
| 2024-01-24 | 1,786.00 | 1,844.00 | 1,786.00 | 1,808.00 | 1,702.73 | 43,487 |
| 2024-01-23 | 1,842.00 | 1,890.00 | 1,822.00 | 1,824.00 | 1,717.80 | 105,981 |
| 2024-01-22 | 1,820.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,729.10 | 34,105 |
| 2024-01-19 | 1,840.00 | 1,850.00 | 1,818.00 | 1,820.00 | 1,714.03 | 28,566 |
| 2024-01-18 | 1,850.00 | 1,852.00 | 1,814.00 | 1,830.00 | 1,723.45 | 77,627 |
| 2024-01-17 | 1,832.00 | 1,888.00 | 1,804.00 | 1,810.00 | 1,704.61 | 82,227 |
| 2024-01-16 | 1,840.00 | 1,858.00 | 1,816.96 | 1,854.00 | 1,746.05 | 218,509 |
| 2024-01-15 | 1,830.00 | 1,856.00 | 1,806.00 | 1,832.00 | 1,725.33 | 292,106 |
| 2024-01-12 | 1,888.00 | 1,888.00 | 1,850.00 | 1,856.00 | 1,747.94 | 55,968 |
| 2024-01-11 | 1,840.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,740.40 | 77,933 |
| 2024-01-10 | 1,792.00 | 1,840.00 | 1,792.00 | 1,840.00 | 1,732.87 | 59,532 |
| 2024-01-09 | 1,834.00 | 1,848.30 | 1,790.00 | 1,794.00 | 1,689.55 | 59,795 |
| 2024-01-08 | 1,802.00 | 1,828.00 | 1,790.00 | 1,828.00 | 1,721.57 | 144,544 |
| 2024-01-05 | 1,806.00 | 1,828.00 | 1,754.00 | 1,816.00 | 1,710.27 | 82,306 |
| 2024-01-04 | 1,812.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,714.03 | 45,936 |
| 2024-01-03 | 1,888.00 | 1,888.00 | 1,804.00 | 1,826.00 | 1,719.68 | 171,183 |
| 2024-01-02 | 1,878.00 | 1,944.60 | 1,878.00 | 1,890.00 | 1,779.96 | 53,929 |
| 2023-12-29 | 1,922.00 | 1,946.00 | 1,876.00 | 1,908.00 | 1,796.91 | 24,717 |
| 2023-12-28 | 1,904.00 | 1,950.00 | 1,898.00 | 1,922.00 | 1,810.09 | 98,964 |
| 2023-12-27 | 1,912.00 | 1,916.00 | 1,894.00 | 1,910.00 | 1,798.79 | 258,226 |
| 2023-12-22 | 1,896.00 | 1,922.00 | 1,878.00 | 1,916.00 | 1,804.44 | 278,105 |
| 2023-12-21 | 1,846.00 | 1,890.00 | 1,835.00 | 1,888.00 | 1,778.07 | 114,891 |
| 2023-12-20 | 1,892.00 | 1,892.00 | 1,862.80 | 1,892.00 | 1,781.84 | 106,855 |
| 2023-12-19 | 1,900.00 | 1,900.00 | 1,842.00 | 1,870.00 | 1,761.12 | 86,471 |
| 2023-12-18 | 1,812.00 | 1,868.00 | 1,812.00 | 1,862.00 | 1,753.59 | 45,738 |
| 2023-12-15 | 1,796.00 | 1,872.31 | 1,788.96 | 1,856.00 | 1,747.94 | 162,023 |
| 2023-12-14 | 1,804.00 | 1,856.00 | 1,791.30 | 1,826.00 | 1,719.68 | 300,794 |
| 2023-12-13 | 1,784.00 | 1,824.00 | 1,770.00 | 1,778.00 | 1,674.48 | 98,884 |
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.