Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,730.00 | 1,752.00 | 1,708.00 | 1,744.00 | 1,629.25 | 91,322 |
| 2023-09-18 | 1,780.00 | 1,780.00 | 1,714.00 | 1,730.00 | 1,616.18 | 59,947 |
| 2023-09-15 | 1,752.00 | 1,796.00 | 1,740.00 | 1,780.00 | 1,662.89 | 347,521 |
| 2023-09-14 | 1,742.00 | 1,748.00 | 1,724.00 | 1,744.00 | 1,629.25 | 192,401 |
| 2023-09-13 | 1,742.00 | 1,750.00 | 1,715.05 | 1,732.00 | 1,618.04 | 76,029 |
| 2023-09-12 | 1,724.00 | 1,752.00 | 1,714.00 | 1,750.00 | 1,634.86 | 298,247 |
| 2023-09-11 | 1,696.00 | 1,742.34 | 1,696.00 | 1,724.00 | 1,610.57 | 245,860 |
| 2023-09-08 | 1,758.00 | 1,762.00 | 1,728.00 | 1,734.00 | 1,619.91 | 104,092 |
| 2023-09-07 | 1,796.00 | 1,796.00 | 1,741.00 | 1,746.00 | 1,631.12 | 235,724 |
| 2023-09-06 | 1,748.00 | 1,790.00 | 1,740.00 | 1,754.00 | 1,638.60 | 61,810 |
| 2023-09-05 | 1,760.00 | 1,767.02 | 1,742.00 | 1,752.00 | 1,636.73 | 111,453 |
| 2023-09-04 | 1,784.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,647.94 | 65,774 |
| 2023-09-01 | 1,800.00 | 1,802.00 | 1,778.00 | 1,792.00 | 1,674.10 | 50,646 |
| 2023-08-31 | 1,790.00 | 1,812.00 | 1,766.00 | 1,792.00 | 1,674.10 | 110,247 |
| 2023-08-30 | 1,782.00 | 1,792.00 | 1,766.00 | 1,788.00 | 1,670.36 | 78,117 |
| 2023-08-29 | 1,780.00 | 1,789.90 | 1,749.70 | 1,774.00 | 1,657.28 | 73,551 |
| 2023-08-25 | 1,738.00 | 1,766.00 | 1,734.00 | 1,766.00 | 1,649.81 | 114,842 |
| 2023-08-24 | 1,750.00 | 1,780.00 | 1,744.00 | 1,746.00 | 1,631.12 | 54,371 |
| 2023-08-23 | 1,720.00 | 1,740.00 | 1,704.00 | 1,738.00 | 1,623.65 | 115,125 |
| 2023-08-22 | 1,716.00 | 1,736.00 | 1,705.80 | 1,720.00 | 1,606.83 | 91,975 |
| 2023-08-21 | 1,790.00 | 1,790.00 | 1,728.00 | 1,744.00 | 1,629.25 | 97,928 |
| 2023-08-18 | 1,834.00 | 1,834.00 | 1,754.00 | 1,762.00 | 1,646.07 | 91,622 |
| 2023-08-17 | 1,794.00 | 1,862.00 | 1,758.00 | 1,798.00 | 1,679.70 | 232,393 |
| 2023-08-16 | 1,772.00 | 1,834.00 | 1,765.52 | 1,810.00 | 1,690.91 | 154,898 |
| 2023-08-15 | 1,722.00 | 1,788.00 | 1,722.00 | 1,788.00 | 1,670.36 | 131,986 |
| 2023-08-14 | 1,726.00 | 1,748.00 | 1,706.00 | 1,724.00 | 1,610.57 | 101,795 |
| 2023-08-11 | 1,756.00 | 1,764.00 | 1,698.00 | 1,714.00 | 1,601.23 | 124,460 |
| 2023-08-10 | 1,724.00 | 1,738.00 | 1,682.00 | 1,734.00 | 1,619.91 | 94,724 |
| 2023-08-09 | 1,600.00 | 1,730.00 | 1,585.62 | 1,680.00 | 1,569.47 | 292,405 |
| 2023-08-08 | 1,564.00 | 1,580.00 | 1,558.00 | 1,570.00 | 1,466.70 | 106,193 |
| 2023-08-07 | 1,568.00 | 1,576.00 | 1,556.00 | 1,564.00 | 1,461.10 | 91,390 |
| 2023-08-04 | 1,530.00 | 1,568.00 | 1,528.00 | 1,566.00 | 1,462.97 | 75,565 |
| 2023-08-03 | 1,536.00 | 1,544.00 | 1,491.86 | 1,534.00 | 1,433.07 | 95,596 |
| 2023-08-02 | 1,572.00 | 1,572.00 | 1,526.00 | 1,538.00 | 1,436.81 | 58,782 |
| 2023-08-01 | 1,564.00 | 1,586.00 | 1,523.50 | 1,574.00 | 1,470.44 | 41,655 |
| 2023-07-31 | 1,550.00 | 1,584.00 | 1,540.00 | 1,578.00 | 1,474.18 | 93,483 |
| 2023-07-28 | 1,572.00 | 1,590.00 | 1,568.76 | 1,586.00 | 1,481.65 | 76,508 |
| 2023-07-27 | 1,592.00 | 1,598.00 | 1,557.12 | 1,590.00 | 1,485.39 | 72,641 |
| 2023-07-26 | 1,542.00 | 1,580.00 | 1,542.00 | 1,570.00 | 1,466.70 | 29,754 |
| 2023-07-25 | 1,556.00 | 1,588.00 | 1,548.00 | 1,584.00 | 1,479.78 | 229,380 |
| 2023-07-24 | 1,558.00 | 1,573.98 | 1,538.00 | 1,554.00 | 1,451.76 | 148,985 |
| 2023-07-21 | 1,582.00 | 1,582.00 | 1,544.00 | 1,560.00 | 1,457.36 | 117,612 |
| 2023-07-20 | 1,564.00 | 1,578.00 | 1,546.00 | 1,566.00 | 1,462.97 | 126,182 |
| 2023-07-19 | 1,576.00 | 1,596.00 | 1,559.94 | 1,564.00 | 1,461.10 | 96,593 |
| 2023-07-18 | 1,540.00 | 1,560.00 | 1,540.00 | 1,554.00 | 1,451.76 | 312,091 |
| 2023-07-17 | 1,546.00 | 1,550.60 | 1,536.00 | 1,540.00 | 1,438.68 | 67,870 |
| 2023-07-14 | 1,542.00 | 1,562.50 | 1,536.00 | 1,546.00 | 1,444.28 | 249,880 |
| 2023-07-13 | 1,558.00 | 1,563.60 | 1,550.00 | 1,550.00 | 1,448.02 | 98,165 |
| 2023-07-12 | 1,518.00 | 1,564.00 | 1,500.00 | 1,556.00 | 1,453.62 | 466,789 |
| 2023-07-11 | 1,480.00 | 1,536.00 | 1,480.00 | 1,536.00 | 1,434.94 | 253,904 |
| 2023-07-10 | 1,528.00 | 1,536.00 | 1,508.00 | 1,516.00 | 1,416.26 | 113,910 |
| 2023-07-07 | 1,508.00 | 1,528.00 | 1,504.00 | 1,526.00 | 1,425.60 | 69,421 |
| 2023-07-06 | 1,494.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,401.31 | 168,969 |
| 2023-07-05 | 1,524.00 | 1,530.00 | 1,498.00 | 1,500.00 | 1,401.31 | 59,385 |
| 2023-07-04 | 1,526.00 | 1,544.00 | 1,520.00 | 1,526.00 | 1,425.60 | 85,355 |
| 2023-07-03 | 1,512.00 | 1,526.00 | 1,497.99 | 1,526.00 | 1,425.60 | 60,333 |
| 2023-06-30 | 1,426.00 | 1,502.00 | 1,426.00 | 1,502.00 | 1,403.18 | 104,107 |
| 2023-06-29 | 1,492.00 | 1,494.00 | 1,450.00 | 1,472.00 | 1,375.15 | 57,617 |
| 2023-06-28 | 1,460.00 | 1,519.83 | 1,460.00 | 1,502.00 | 1,403.18 | 85,547 |
| 2023-06-27 | 1,484.00 | 1,484.00 | 1,450.00 | 1,466.00 | 1,369.55 | 266,058 |
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.