Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,820.00 | 1,832.00 | 1,776.00 | 1,776.00 | 1,672.59 | 95,513 |
| 2023-12-11 | 1,790.00 | 1,814.00 | 1,790.00 | 1,814.00 | 1,708.38 | 114,704 |
| 2023-12-08 | 1,810.00 | 1,814.00 | 1,792.00 | 1,800.00 | 1,695.20 | 83,314 |
| 2023-12-07 | 1,800.00 | 1,808.00 | 1,752.00 | 1,764.00 | 1,661.29 | 92,160 |
| 2023-12-06 | 1,786.00 | 1,820.59 | 1,760.00 | 1,792.00 | 1,687.66 | 306,369 |
| 2023-12-05 | 1,790.00 | 1,802.00 | 1,782.00 | 1,784.00 | 1,680.13 | 77,847 |
| 2023-12-04 | 1,830.00 | 1,830.00 | 1,778.00 | 1,798.00 | 1,693.31 | 64,745 |
| 2023-12-01 | 1,790.00 | 1,850.00 | 1,790.00 | 1,830.00 | 1,723.45 | 115,998 |
| 2023-11-30 | 1,920.00 | 1,920.00 | 1,798.00 | 1,800.00 | 1,695.20 | 278,564 |
| 2023-11-29 | 1,900.00 | 1,900.00 | 1,863.53 | 1,866.00 | 1,743.23 | 109,434 |
| 2023-11-28 | 1,892.00 | 1,901.04 | 1,858.48 | 1,900.00 | 1,774.99 | 84,660 |
| 2023-11-27 | 1,872.00 | 1,874.00 | 1,838.00 | 1,874.00 | 1,750.70 | 50,749 |
| 2023-11-24 | 1,874.00 | 1,884.00 | 1,860.00 | 1,864.00 | 1,741.36 | 49,398 |
| 2023-11-23 | 1,854.00 | 1,882.00 | 1,852.99 | 1,880.00 | 1,756.31 | 80,374 |
| 2023-11-22 | 1,848.00 | 1,894.00 | 1,838.00 | 1,870.00 | 1,746.96 | 108,554 |
| 2023-11-21 | 1,850.00 | 1,870.00 | 1,842.00 | 1,842.00 | 1,720.81 | 206,234 |
| 2023-11-20 | 1,908.00 | 1,908.00 | 1,853.55 | 1,854.00 | 1,732.02 | 95,389 |
| 2023-11-17 | 1,856.00 | 1,901.10 | 1,856.00 | 1,870.00 | 1,746.96 | 359,505 |
| 2023-11-16 | 1,900.00 | 1,900.00 | 1,818.00 | 1,832.00 | 1,711.46 | 171,775 |
| 2023-11-15 | 1,854.00 | 1,910.00 | 1,842.00 | 1,868.00 | 1,745.10 | 170,728 |
| 2023-11-14 | 1,792.00 | 1,856.00 | 1,776.00 | 1,854.00 | 1,732.02 | 317,176 |
| 2023-11-13 | 1,750.00 | 1,765.94 | 1,722.00 | 1,758.00 | 1,642.33 | 76,417 |
| 2023-11-10 | 1,788.00 | 1,788.00 | 1,718.00 | 1,734.00 | 1,619.91 | 41,734 |
| 2023-11-09 | 1,714.00 | 1,748.00 | 1,694.90 | 1,744.00 | 1,629.25 | 32,815 |
| 2023-11-08 | 1,674.00 | 1,722.00 | 1,674.00 | 1,696.00 | 1,584.41 | 63,918 |
| 2023-11-07 | 1,666.00 | 1,706.00 | 1,666.00 | 1,676.00 | 1,565.73 | 31,163 |
| 2023-11-06 | 1,680.00 | 1,710.00 | 1,680.00 | 1,708.00 | 1,595.62 | 82,646 |
| 2023-11-03 | 1,716.00 | 1,728.00 | 1,696.00 | 1,702.00 | 1,590.02 | 39,435 |
| 2023-11-02 | 1,698.00 | 1,726.00 | 1,690.16 | 1,708.00 | 1,595.62 | 88,555 |
| 2023-11-01 | 1,656.00 | 1,690.00 | 1,646.00 | 1,672.00 | 1,561.99 | 65,152 |
| 2023-10-31 | 1,672.00 | 1,681.34 | 1,636.21 | 1,648.00 | 1,539.57 | 49,376 |
| 2023-10-30 | 1,652.00 | 1,678.00 | 1,642.00 | 1,646.00 | 1,537.70 | 221,710 |
| 2023-10-27 | 1,634.00 | 1,652.00 | 1,622.00 | 1,636.00 | 1,528.36 | 92,289 |
| 2023-10-26 | 1,620.00 | 1,648.70 | 1,618.00 | 1,630.00 | 1,522.75 | 257,679 |
| 2023-10-25 | 1,604.00 | 1,640.00 | 1,604.00 | 1,640.00 | 1,532.10 | 78,193 |
| 2023-10-24 | 1,632.00 | 1,635.00 | 1,596.00 | 1,608.00 | 1,502.20 | 86,710 |
| 2023-10-23 | 1,610.00 | 1,650.00 | 1,574.00 | 1,640.00 | 1,532.10 | 83,692 |
| 2023-10-20 | 1,614.00 | 1,634.00 | 1,578.00 | 1,618.00 | 1,511.54 | 99,839 |
| 2023-10-19 | 1,614.00 | 1,640.00 | 1,614.00 | 1,638.00 | 1,530.23 | 70,690 |
| 2023-10-18 | 1,686.00 | 1,686.00 | 1,622.00 | 1,644.00 | 1,535.83 | 106,333 |
| 2023-10-17 | 1,606.00 | 1,682.00 | 1,606.00 | 1,682.00 | 1,571.33 | 130,044 |
| 2023-10-16 | 1,644.00 | 1,670.00 | 1,638.00 | 1,638.00 | 1,530.23 | 113,308 |
| 2023-10-13 | 1,702.00 | 1,704.00 | 1,640.00 | 1,644.00 | 1,535.83 | 88,617 |
| 2023-10-12 | 1,706.00 | 1,738.00 | 1,684.00 | 1,694.00 | 1,582.54 | 72,684 |
| 2023-10-11 | 1,634.00 | 1,708.00 | 1,634.00 | 1,686.00 | 1,575.07 | 258,709 |
| 2023-10-10 | 1,614.00 | 1,658.00 | 1,614.00 | 1,656.00 | 1,547.04 | 92,172 |
| 2023-10-09 | 1,650.00 | 1,656.00 | 1,626.00 | 1,650.00 | 1,541.44 | 64,506 |
| 2023-10-06 | 1,662.00 | 1,676.00 | 1,632.00 | 1,654.00 | 1,545.18 | 92,194 |
| 2023-10-05 | 1,668.00 | 1,682.00 | 1,656.00 | 1,656.00 | 1,547.04 | 404,596 |
| 2023-10-04 | 1,670.00 | 1,680.00 | 1,644.00 | 1,650.00 | 1,541.44 | 94,343 |
| 2023-10-03 | 1,690.00 | 1,720.00 | 1,678.00 | 1,684.00 | 1,573.20 | 62,036 |
| 2023-10-02 | 1,750.00 | 1,768.00 | 1,727.80 | 1,738.00 | 1,623.65 | 142,271 |
| 2023-09-29 | 1,716.00 | 1,754.68 | 1,706.00 | 1,722.00 | 1,608.70 | 104,548 |
| 2023-09-28 | 1,678.00 | 1,732.00 | 1,676.32 | 1,732.00 | 1,618.04 | 154,388 |
| 2023-09-27 | 1,692.00 | 1,702.82 | 1,646.00 | 1,666.00 | 1,556.39 | 158,380 |
| 2023-09-26 | 1,718.00 | 1,718.00 | 1,672.00 | 1,674.00 | 1,563.86 | 108,135 |
| 2023-09-25 | 1,762.00 | 1,764.10 | 1,694.00 | 1,724.00 | 1,610.57 | 84,361 |
| 2023-09-22 | 1,774.00 | 1,792.00 | 1,764.13 | 1,772.00 | 1,655.41 | 123,424 |
| 2023-09-21 | 1,774.00 | 1,798.00 | 1,754.00 | 1,784.00 | 1,666.62 | 70,694 |
| 2023-09-20 | 1,762.00 | 1,778.00 | 1,742.00 | 1,778.00 | 1,661.02 | 77,759 |
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.