Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,338.00 | 1,360.00 | 1,312.70 | 1,328.00 | 1,221.88 | 117,959 |
| 2023-03-27 | 1,334.00 | 1,358.00 | 1,330.00 | 1,350.00 | 1,242.12 | 96,911 |
| 2023-03-24 | 1,334.00 | 1,354.72 | 1,314.00 | 1,334.00 | 1,227.40 | 197,700 |
| 2023-03-23 | 1,336.00 | 1,368.00 | 1,332.00 | 1,352.00 | 1,243.96 | 133,070 |
| 2023-03-22 | 1,308.00 | 1,340.00 | 1,296.00 | 1,338.00 | 1,231.08 | 271,065 |
| 2023-03-21 | 1,258.00 | 1,334.00 | 1,258.00 | 1,312.00 | 1,207.16 | 54,679 |
| 2023-03-20 | 1,290.00 | 1,306.00 | 1,256.00 | 1,292.00 | 1,188.76 | 153,681 |
| 2023-03-17 | 1,330.00 | 1,342.00 | 1,252.00 | 1,274.00 | 1,172.19 | 199,653 |
| 2023-03-16 | 1,310.00 | 1,314.00 | 1,266.00 | 1,312.00 | 1,207.16 | 177,012 |
| 2023-03-15 | 1,358.00 | 1,364.00 | 1,290.00 | 1,298.00 | 1,194.28 | 311,543 |
| 2023-03-14 | 1,308.00 | 1,374.00 | 1,304.00 | 1,374.00 | 1,264.20 | 131,944 |
| 2023-03-13 | 1,380.00 | 1,380.00 | 1,284.00 | 1,312.00 | 1,207.16 | 266,199 |
| 2023-03-10 | 1,340.00 | 1,364.77 | 1,334.00 | 1,360.00 | 1,251.32 | 112,145 |
| 2023-03-09 | 1,326.00 | 1,386.00 | 1,322.00 | 1,378.00 | 1,267.88 | 133,539 |
| 2023-03-08 | 1,410.00 | 1,410.00 | 1,306.00 | 1,320.00 | 1,214.52 | 550,210 |
| 2023-03-07 | 1,400.00 | 1,416.00 | 1,388.00 | 1,414.00 | 1,301.01 | 194,921 |
| 2023-03-06 | 1,380.00 | 1,411.80 | 1,380.00 | 1,400.00 | 1,288.13 | 136,434 |
| 2023-03-03 | 1,396.00 | 1,408.00 | 1,388.00 | 1,398.00 | 1,286.29 | 142,641 |
| 2023-03-02 | 1,396.00 | 1,398.00 | 1,380.00 | 1,396.00 | 1,284.45 | 114,436 |
| 2023-03-01 | 1,398.00 | 1,406.00 | 1,382.00 | 1,394.00 | 1,282.61 | 126,321 |
| 2023-02-28 | 1,354.00 | 1,384.00 | 1,342.00 | 1,382.00 | 1,271.56 | 192,843 |
| 2023-02-27 | 1,342.00 | 1,368.00 | 1,330.00 | 1,360.00 | 1,251.32 | 48,017 |
| 2023-02-24 | 1,348.00 | 1,364.32 | 1,333.80 | 1,338.00 | 1,231.08 | 64,364 |
| 2023-02-23 | 1,322.00 | 1,362.00 | 1,318.00 | 1,350.00 | 1,242.12 | 89,259 |
| 2023-02-22 | 1,350.00 | 1,352.00 | 1,320.00 | 1,336.00 | 1,229.24 | 79,623 |
| 2023-02-21 | 1,358.00 | 1,366.00 | 1,348.00 | 1,360.00 | 1,251.32 | 71,727 |
| 2023-02-20 | 1,356.00 | 1,380.00 | 1,353.20 | 1,370.00 | 1,260.52 | 174,685 |
| 2023-02-17 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,242.12 | 53,905 |
| 2023-02-16 | 1,372.00 | 1,372.00 | 1,335.00 | 1,344.00 | 1,236.60 | 63,447 |
| 2023-02-15 | 1,346.00 | 1,348.00 | 1,331.72 | 1,344.00 | 1,236.60 | 109,649 |
| 2023-02-14 | 1,362.00 | 1,370.00 | 1,334.00 | 1,338.00 | 1,231.08 | 105,788 |
| 2023-02-13 | 1,338.00 | 1,350.00 | 1,322.00 | 1,338.00 | 1,231.08 | 94,358 |
| 2023-02-10 | 1,342.00 | 1,355.46 | 1,320.00 | 1,338.00 | 1,231.08 | 94,176 |
| 2023-02-09 | 1,384.00 | 1,384.00 | 1,356.00 | 1,368.00 | 1,258.68 | 97,530 |
| 2023-02-08 | 1,358.00 | 1,388.00 | 1,358.00 | 1,366.00 | 1,256.84 | 127,496 |
| 2023-02-07 | 1,400.00 | 1,400.00 | 1,354.00 | 1,364.00 | 1,255.00 | 88,623 |
| 2023-02-06 | 1,402.00 | 1,402.00 | 1,360.00 | 1,374.00 | 1,264.20 | 87,863 |
| 2023-02-03 | 1,328.00 | 1,374.00 | 1,308.00 | 1,374.00 | 1,264.20 | 240,534 |
| 2023-02-02 | 1,272.00 | 1,344.00 | 1,272.00 | 1,336.00 | 1,229.24 | 561,928 |
| 2023-02-01 | 1,284.00 | 1,284.00 | 1,254.00 | 1,254.00 | 1,153.79 | 84,747 |
| 2023-01-31 | 1,268.00 | 1,282.00 | 1,252.00 | 1,260.00 | 1,159.31 | 116,423 |
| 2023-01-30 | 1,280.00 | 1,280.00 | 1,263.12 | 1,268.00 | 1,166.67 | 82,444 |
| 2023-01-27 | 1,268.00 | 1,294.00 | 1,268.00 | 1,288.00 | 1,185.08 | 52,093 |
| 2023-01-26 | 1,288.00 | 1,298.00 | 1,264.00 | 1,290.00 | 1,186.92 | 222,836 |
| 2023-01-25 | 1,268.00 | 1,292.00 | 1,253.79 | 1,282.00 | 1,179.56 | 237,853 |
| 2023-01-24 | 1,312.00 | 1,312.00 | 1,258.00 | 1,260.00 | 1,159.31 | 54,174 |
| 2023-01-23 | 1,266.00 | 1,292.12 | 1,238.00 | 1,280.00 | 1,177.71 | 76,136 |
| 2023-01-20 | 1,232.00 | 1,272.00 | 1,206.00 | 1,266.00 | 1,164.83 | 222,636 |
| 2023-01-19 | 1,298.00 | 1,298.00 | 1,242.00 | 1,256.00 | 1,155.63 | 83,515 |
| 2023-01-18 | 1,250.00 | 1,278.00 | 1,248.00 | 1,266.00 | 1,164.83 | 63,200 |
| 2023-01-17 | 1,294.00 | 1,294.00 | 1,252.00 | 1,256.00 | 1,155.63 | 448,652 |
| 2023-01-16 | 1,240.00 | 1,274.00 | 1,228.34 | 1,264.00 | 1,162.99 | 61,444 |
| 2023-01-13 | 1,262.00 | 1,270.00 | 1,240.00 | 1,248.00 | 1,148.27 | 141,445 |
| 2023-01-12 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,159.31 | 86,919 |
| 2023-01-11 | 1,242.00 | 1,248.00 | 1,200.00 | 1,224.00 | 1,126.19 | 126,237 |
| 2023-01-10 | 1,196.00 | 1,220.00 | 1,182.00 | 1,214.00 | 1,116.99 | 293,243 |
| 2023-01-09 | 1,212.00 | 1,216.00 | 1,184.00 | 1,202.00 | 1,105.95 | 340,867 |
| 2023-01-06 | 1,180.00 | 1,194.00 | 1,172.00 | 1,192.00 | 1,096.75 | 75,334 |
| 2023-01-05 | 1,162.00 | 1,193.00 | 1,162.00 | 1,176.00 | 1,082.03 | 144,234 |
| 2023-01-04 | 1,138.00 | 1,194.00 | 1,138.00 | 1,170.00 | 1,076.50 | 344,646 |
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.