Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,170.00 | 1,212.00 | 1,170.00 | 1,190.00 | 1,094.91 | 82,118 |
| 2022-12-30 | 1,186.00 | 1,210.00 | 1,172.00 | 1,172.00 | 1,078.35 | 13,758 |
| 2022-12-29 | 1,214.00 | 1,214.00 | 1,171.63 | 1,188.00 | 1,093.07 | 23,763 |
| 2022-12-28 | 1,214.00 | 1,214.00 | 1,180.00 | 1,190.00 | 1,094.91 | 34,505 |
| 2022-12-23 | 1,188.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,085.71 | 18,953 |
| 2022-12-22 | 1,204.00 | 1,206.00 | 1,184.00 | 1,188.00 | 1,093.07 | 97,510 |
| 2022-12-21 | 1,182.00 | 1,208.00 | 1,182.00 | 1,202.00 | 1,105.95 | 72,382 |
| 2022-12-20 | 1,184.00 | 1,200.00 | 1,158.00 | 1,170.00 | 1,076.50 | 482,203 |
| 2022-12-19 | 1,168.00 | 1,194.00 | 1,155.00 | 1,180.00 | 1,085.71 | 61,159 |
| 2022-12-16 | 1,170.00 | 1,180.00 | 1,160.00 | 1,172.00 | 1,078.35 | 226,998 |
| 2022-12-15 | 1,164.00 | 1,196.32 | 1,159.60 | 1,178.00 | 1,083.87 | 68,253 |
| 2022-12-14 | 1,176.00 | 1,190.00 | 1,164.00 | 1,180.00 | 1,085.71 | 68,399 |
| 2022-12-13 | 1,156.00 | 1,202.00 | 1,148.00 | 1,186.00 | 1,091.23 | 178,128 |
| 2022-12-12 | 1,152.00 | 1,176.00 | 1,150.00 | 1,156.00 | 1,063.62 | 41,212 |
| 2022-12-09 | 1,150.00 | 1,170.00 | 1,128.00 | 1,160.00 | 1,067.30 | 53,448 |
| 2022-12-08 | 1,132.00 | 1,164.00 | 1,124.00 | 1,140.00 | 1,048.90 | 90,087 |
| 2022-12-07 | 1,180.00 | 1,180.00 | 1,118.00 | 1,132.00 | 1,041.54 | 112,975 |
| 2022-12-06 | 1,240.00 | 1,240.00 | 1,162.00 | 1,162.00 | 1,069.14 | 64,412 |
| 2022-12-05 | 1,212.00 | 1,218.00 | 1,185.88 | 1,206.00 | 1,109.63 | 242,165 |
| 2022-12-02 | 1,184.00 | 1,206.00 | 1,174.00 | 1,194.00 | 1,098.59 | 254,350 |
| 2022-12-01 | 1,180.00 | 1,214.00 | 1,180.00 | 1,186.00 | 1,091.23 | 87,379 |
| 2022-11-30 | 1,198.00 | 1,208.00 | 1,182.00 | 1,194.00 | 1,086.63 | 206,295 |
| 2022-11-29 | 1,190.00 | 1,206.00 | 1,182.00 | 1,192.00 | 1,084.81 | 97,359 |
| 2022-11-28 | 1,196.00 | 1,206.00 | 1,170.00 | 1,178.00 | 1,072.06 | 66,375 |
| 2022-11-25 | 1,212.00 | 1,212.00 | 1,170.00 | 1,196.00 | 1,088.45 | 74,166 |
| 2022-11-24 | 1,224.00 | 1,227.92 | 1,192.00 | 1,210.00 | 1,101.19 | 373,441 |
| 2022-11-23 | 1,156.00 | 1,196.00 | 1,156.00 | 1,190.00 | 1,082.99 | 135,976 |
| 2022-11-22 | 1,158.00 | 1,180.41 | 1,142.00 | 1,176.00 | 1,070.24 | 74,745 |
| 2022-11-21 | 1,142.00 | 1,170.00 | 1,130.00 | 1,146.00 | 1,042.94 | 68,839 |
| 2022-11-18 | 1,140.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,055.68 | 66,833 |
| 2022-11-17 | 1,126.00 | 1,172.00 | 1,120.00 | 1,138.00 | 1,035.66 | 157,080 |
| 2022-11-16 | 1,130.00 | 1,194.00 | 1,120.00 | 1,150.00 | 1,046.58 | 176,653 |
| 2022-11-15 | 1,138.00 | 1,140.00 | 1,088.00 | 1,092.00 | 993.80 | 93,117 |
| 2022-11-14 | 1,158.00 | 1,160.00 | 1,086.00 | 1,128.00 | 1,026.56 | 102,321 |
| 2022-11-11 | 1,088.00 | 1,144.00 | 1,088.00 | 1,138.00 | 1,035.66 | 114,913 |
| 2022-11-10 | 1,028.00 | 1,104.00 | 1,018.08 | 1,102.00 | 1,002.90 | 77,581 |
| 2022-11-09 | 1,056.00 | 1,070.00 | 1,024.00 | 1,034.00 | 941.01 | 139,108 |
| 2022-11-08 | 1,016.00 | 1,054.00 | 1,006.00 | 1,054.00 | 959.22 | 216,367 |
| 2022-11-07 | 1,016.00 | 1,044.00 | 998.02 | 1,026.00 | 933.73 | 224,278 |
| 2022-11-04 | 967.00 | 1,018.00 | 967.00 | 1,010.00 | 919.17 | 61,822 |
| 2022-11-03 | 973.00 | 988.00 | 959.00 | 964.00 | 877.31 | 67,059 |
| 2022-11-02 | 1,022.00 | 1,022.00 | 974.00 | 974.00 | 886.41 | 99,014 |
| 2022-11-01 | 1,018.00 | 1,026.00 | 993.00 | 1,002.00 | 911.89 | 48,952 |
| 2022-10-31 | 998.00 | 1,024.00 | 982.00 | 988.00 | 899.15 | 46,527 |
| 2022-10-28 | 1,014.00 | 1,038.00 | 999.00 | 1,004.00 | 913.71 | 64,329 |
| 2022-10-27 | 1,048.00 | 1,060.80 | 1,022.00 | 1,032.00 | 939.19 | 39,996 |
| 2022-10-26 | 1,008.00 | 1,060.00 | 1,008.00 | 1,048.00 | 953.76 | 111,759 |
| 2022-10-25 | 983.00 | 1,020.00 | 967.00 | 1,016.00 | 924.63 | 31,125 |
| 2022-10-24 | 987.00 | 987.00 | 963.00 | 975.00 | 887.32 | 44,407 |
| 2022-10-21 | 970.00 | 1,006.00 | 958.00 | 962.00 | 875.49 | 82,809 |
| 2022-10-20 | 949.00 | 990.00 | 949.00 | 989.00 | 900.06 | 55,351 |
| 2022-10-19 | 1,010.00 | 1,010.00 | 960.00 | 971.00 | 883.68 | 76,774 |
| 2022-10-18 | 1,006.00 | 1,024.00 | 994.00 | 995.00 | 905.52 | 102,689 |
| 2022-10-17 | 954.00 | 1,006.00 | 939.14 | 996.00 | 906.43 | 99,582 |
| 2022-10-14 | 980.00 | 996.04 | 949.00 | 953.00 | 867.30 | 85,623 |
| 2022-10-13 | 926.00 | 968.00 | 919.00 | 956.00 | 870.03 | 98,136 |
| 2022-10-12 | 962.00 | 975.69 | 937.00 | 940.00 | 855.47 | 58,102 |
| 2022-10-11 | 995.00 | 995.00 | 951.27 | 972.00 | 884.59 | 64,378 |
| 2022-10-10 | 983.00 | 992.00 | 964.01 | 971.00 | 883.68 | 35,882 |
| 2022-10-07 | 1,046.00 | 1,046.00 | 981.00 | 981.00 | 892.78 | 65,061 |
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.