Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,484.00 | 1,484.00 | 1,450.00 | 1,466.00 | 1,369.55 | 266,058 |
| 2023-06-26 | 1,474.00 | 1,490.00 | 1,455.57 | 1,458.00 | 1,362.07 | 81,382 |
| 2023-06-23 | 1,524.00 | 1,536.00 | 1,492.00 | 1,492.00 | 1,393.83 | 150,488 |
| 2023-06-22 | 1,508.00 | 1,528.00 | 1,494.48 | 1,528.00 | 1,427.47 | 81,127 |
| 2023-06-21 | 1,500.00 | 1,526.00 | 1,500.00 | 1,512.00 | 1,412.52 | 167,076 |
| 2023-06-20 | 1,518.00 | 1,526.00 | 1,492.00 | 1,508.00 | 1,408.78 | 139,587 |
| 2023-06-19 | 1,498.00 | 1,520.00 | 1,492.00 | 1,504.00 | 1,405.04 | 33,675 |
| 2023-06-16 | 1,472.00 | 1,528.00 | 1,472.00 | 1,514.00 | 1,414.39 | 243,151 |
| 2023-06-15 | 1,510.00 | 1,510.00 | 1,474.00 | 1,510.00 | 1,410.65 | 83,375 |
| 2023-06-14 | 1,516.00 | 1,516.00 | 1,470.65 | 1,504.00 | 1,405.04 | 221,759 |
| 2023-06-13 | 1,498.00 | 1,506.00 | 1,472.00 | 1,490.00 | 1,391.97 | 100,825 |
| 2023-06-12 | 1,500.00 | 1,512.00 | 1,482.00 | 1,486.00 | 1,388.23 | 73,441 |
| 2023-06-09 | 1,476.00 | 1,488.00 | 1,462.00 | 1,486.00 | 1,388.23 | 39,511 |
| 2023-06-08 | 1,474.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,382.62 | 81,718 |
| 2023-06-07 | 1,454.00 | 1,482.20 | 1,446.03 | 1,470.00 | 1,373.28 | 43,359 |
| 2023-06-06 | 1,470.00 | 1,490.00 | 1,458.00 | 1,460.00 | 1,363.94 | 156,538 |
| 2023-06-05 | 1,494.00 | 1,524.00 | 1,458.00 | 1,470.00 | 1,373.28 | 86,321 |
| 2023-06-02 | 1,474.00 | 1,504.00 | 1,466.42 | 1,492.00 | 1,393.83 | 230,719 |
| 2023-06-01 | 1,452.00 | 1,486.00 | 1,440.00 | 1,470.00 | 1,373.28 | 95,823 |
| 2023-05-31 | 1,466.00 | 1,482.00 | 1,448.00 | 1,456.00 | 1,339.65 | 256,867 |
| 2023-05-30 | 1,472.00 | 1,514.00 | 1,458.00 | 1,474.00 | 1,356.21 | 132,744 |
| 2023-05-26 | 1,458.00 | 1,464.00 | 1,434.00 | 1,456.00 | 1,339.65 | 212,571 |
| 2023-05-25 | 1,404.00 | 1,440.00 | 1,384.00 | 1,432.00 | 1,317.57 | 116,389 |
| 2023-05-24 | 1,388.00 | 1,388.00 | 1,354.00 | 1,366.00 | 1,256.84 | 110,451 |
| 2023-05-23 | 1,400.00 | 1,432.00 | 1,392.00 | 1,392.00 | 1,280.76 | 123,442 |
| 2023-05-22 | 1,372.00 | 1,402.00 | 1,360.00 | 1,402.00 | 1,289.97 | 251,450 |
| 2023-05-19 | 1,358.00 | 1,378.00 | 1,338.00 | 1,362.00 | 1,253.16 | 90,337 |
| 2023-05-18 | 1,358.00 | 1,374.00 | 1,326.00 | 1,338.00 | 1,231.08 | 160,291 |
| 2023-05-17 | 1,344.00 | 1,346.00 | 1,324.00 | 1,340.00 | 1,232.92 | 209,667 |
| 2023-05-16 | 1,300.00 | 1,334.00 | 1,283.34 | 1,334.00 | 1,227.40 | 694,426 |
| 2023-05-15 | 1,326.00 | 1,332.00 | 1,306.82 | 1,320.00 | 1,214.52 | 86,098 |
| 2023-05-12 | 1,330.00 | 1,342.00 | 1,319.21 | 1,324.00 | 1,218.20 | 179,404 |
| 2023-05-11 | 1,352.00 | 1,356.80 | 1,312.00 | 1,328.00 | 1,221.88 | 114,531 |
| 2023-05-10 | 1,356.00 | 1,360.00 | 1,338.01 | 1,352.00 | 1,243.96 | 83,440 |
| 2023-05-09 | 1,372.00 | 1,372.00 | 1,346.00 | 1,350.00 | 1,242.12 | 51,216 |
| 2023-05-05 | 1,354.00 | 1,380.00 | 1,328.00 | 1,360.00 | 1,251.32 | 58,698 |
| 2023-05-04 | 1,354.00 | 1,378.00 | 1,354.00 | 1,362.00 | 1,253.16 | 98,566 |
| 2023-05-03 | 1,344.00 | 1,392.00 | 1,344.00 | 1,376.00 | 1,266.04 | 68,000 |
| 2023-05-02 | 1,414.00 | 1,414.00 | 1,369.84 | 1,376.00 | 1,266.04 | 74,548 |
| 2023-04-28 | 1,380.00 | 1,388.00 | 1,363.37 | 1,376.00 | 1,266.04 | 141,804 |
| 2023-04-27 | 1,366.00 | 1,372.59 | 1,344.00 | 1,366.00 | 1,256.84 | 189,470 |
| 2023-04-26 | 1,370.00 | 1,400.00 | 1,356.00 | 1,366.00 | 1,256.84 | 112,497 |
| 2023-04-25 | 1,388.00 | 1,416.00 | 1,376.00 | 1,376.00 | 1,266.04 | 38,142 |
| 2023-04-24 | 1,386.00 | 1,424.00 | 1,368.26 | 1,412.00 | 1,299.17 | 300,093 |
| 2023-04-21 | 1,348.00 | 1,386.00 | 1,348.00 | 1,376.00 | 1,266.04 | 154,775 |
| 2023-04-20 | 1,380.00 | 1,386.00 | 1,358.00 | 1,378.00 | 1,267.88 | 87,198 |
| 2023-04-19 | 1,406.00 | 1,406.00 | 1,374.00 | 1,374.00 | 1,264.20 | 96,916 |
| 2023-04-18 | 1,374.00 | 1,414.00 | 1,374.00 | 1,410.00 | 1,297.33 | 43,323 |
| 2023-04-17 | 1,390.00 | 1,410.00 | 1,368.00 | 1,408.00 | 1,295.49 | 57,509 |
| 2023-04-14 | 1,406.00 | 1,406.00 | 1,376.00 | 1,398.00 | 1,286.29 | 89,978 |
| 2023-04-13 | 1,356.00 | 1,380.19 | 1,356.00 | 1,380.00 | 1,269.72 | 86,259 |
| 2023-04-12 | 1,348.00 | 1,368.00 | 1,337.83 | 1,356.00 | 1,247.64 | 69,883 |
| 2023-04-11 | 1,318.00 | 1,372.00 | 1,299.74 | 1,352.00 | 1,243.96 | 111,482 |
| 2023-04-06 | 1,276.00 | 1,322.00 | 1,276.00 | 1,316.00 | 1,210.84 | 54,576 |
| 2023-04-05 | 1,330.00 | 1,330.00 | 1,296.00 | 1,302.00 | 1,197.96 | 105,232 |
| 2023-04-04 | 1,352.00 | 1,352.00 | 1,326.00 | 1,332.00 | 1,225.56 | 83,449 |
| 2023-04-03 | 1,330.00 | 1,346.00 | 1,326.00 | 1,332.00 | 1,225.56 | 67,844 |
| 2023-03-31 | 1,320.00 | 1,356.00 | 1,320.00 | 1,342.00 | 1,234.76 | 145,585 |
| 2023-03-30 | 1,354.00 | 1,366.00 | 1,336.00 | 1,352.00 | 1,243.96 | 126,322 |
| 2023-03-29 | 1,324.00 | 1,354.00 | 1,317.43 | 1,346.00 | 1,238.44 | 83,778 |
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.