Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,014.00 | 1,036.00 | 1,012.00 | 1,028.00 | 935.55 | 115,972 |
| 2022-10-05 | 990.00 | 1,036.00 | 973.56 | 1,014.00 | 922.81 | 167,348 |
| 2022-10-04 | 925.00 | 975.00 | 913.00 | 971.00 | 883.68 | 365,870 |
| 2022-10-03 | 893.00 | 932.00 | 893.00 | 924.00 | 840.91 | 98,953 |
| 2022-09-30 | 889.00 | 917.00 | 882.00 | 911.00 | 829.08 | 189,600 |
| 2022-09-29 | 917.00 | 931.00 | 859.00 | 893.00 | 812.69 | 165,482 |
| 2022-09-28 | 908.00 | 925.00 | 885.70 | 916.00 | 833.63 | 228,397 |
| 2022-09-27 | 935.00 | 955.00 | 903.00 | 917.00 | 834.54 | 168,207 |
| 2022-09-26 | 939.00 | 953.00 | 911.00 | 942.00 | 857.29 | 148,628 |
| 2022-09-23 | 973.00 | 998.73 | 946.00 | 964.00 | 877.31 | 76,840 |
| 2022-09-22 | 1,008.00 | 1,034.00 | 986.00 | 986.00 | 897.33 | 65,085 |
| 2022-09-21 | 1,022.00 | 1,042.00 | 1,012.00 | 1,036.00 | 942.83 | 59,587 |
| 2022-09-20 | 1,030.00 | 1,036.00 | 1,002.00 | 1,026.00 | 933.73 | 312,783 |
| 2022-09-16 | 1,024.00 | 1,040.00 | 1,010.00 | 1,028.00 | 935.55 | 166,774 |
| 2022-09-15 | 1,034.00 | 1,034.00 | 1,012.00 | 1,026.00 | 933.73 | 97,953 |
| 2022-09-14 | 1,010.00 | 1,044.93 | 990.00 | 1,004.00 | 913.71 | 69,915 |
| 2022-09-13 | 1,088.00 | 1,088.00 | 1,020.00 | 1,020.00 | 928.27 | 81,421 |
| 2022-09-12 | 1,056.00 | 1,072.00 | 1,033.00 | 1,064.00 | 968.32 | 60,986 |
| 2022-09-09 | 1,028.00 | 1,036.00 | 1,017.59 | 1,026.00 | 933.73 | 69,696 |
| 2022-09-08 | 1,016.00 | 1,016.00 | 985.00 | 1,006.00 | 915.53 | 106,918 |
| 2022-09-07 | 991.00 | 999.03 | 982.00 | 992.00 | 902.79 | 69,669 |
| 2022-09-06 | 996.00 | 1,010.00 | 972.00 | 999.00 | 909.16 | 43,440 |
| 2022-09-05 | 1,008.00 | 1,034.00 | 971.00 | 993.00 | 903.70 | 92,434 |
| 2022-09-02 | 966.00 | 1,022.00 | 964.00 | 1,018.00 | 926.45 | 103,018 |
| 2022-09-01 | 1,026.00 | 1,032.00 | 956.00 | 960.00 | 873.67 | 83,245 |
| 2022-08-31 | 1,036.00 | 1,059.68 | 1,016.00 | 1,042.00 | 948.30 | 129,266 |
| 2022-08-30 | 1,060.00 | 1,078.00 | 1,032.00 | 1,038.00 | 944.65 | 64,828 |
| 2022-08-26 | 1,100.00 | 1,114.00 | 1,054.00 | 1,060.00 | 964.68 | 60,441 |
| 2022-08-25 | 1,062.00 | 1,104.00 | 1,062.00 | 1,092.00 | 993.80 | 109,206 |
| 2022-08-24 | 1,100.00 | 1,106.00 | 1,060.00 | 1,072.00 | 975.60 | 140,489 |
| 2022-08-23 | 1,110.00 | 1,110.00 | 1,086.00 | 1,106.00 | 1,006.54 | 98,658 |
| 2022-08-22 | 1,134.00 | 1,142.12 | 1,104.00 | 1,108.00 | 1,008.36 | 89,080 |
| 2022-08-19 | 1,164.00 | 1,186.00 | 1,130.00 | 1,130.00 | 1,028.38 | 90,636 |
| 2022-08-18 | 1,188.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,077.53 | 102,932 |
| 2022-08-17 | 1,198.00 | 1,204.00 | 1,160.00 | 1,166.00 | 1,061.14 | 204,522 |
| 2022-08-16 | 1,272.00 | 1,272.00 | 1,200.00 | 1,202.00 | 1,093.91 | 47,161 |
| 2022-08-15 | 1,220.00 | 1,250.00 | 1,220.00 | 1,232.00 | 1,121.21 | 97,026 |
| 2022-08-12 | 1,226.00 | 1,254.00 | 1,217.96 | 1,242.00 | 1,130.31 | 51,023 |
| 2022-08-11 | 1,236.00 | 1,248.00 | 1,214.06 | 1,232.00 | 1,121.21 | 35,090 |
| 2022-08-10 | 1,194.00 | 1,250.00 | 1,174.00 | 1,244.00 | 1,132.13 | 74,339 |
| 2022-08-09 | 1,214.00 | 1,241.96 | 1,190.00 | 1,192.00 | 1,084.81 | 84,250 |
| 2022-08-08 | 1,204.00 | 1,242.00 | 1,204.00 | 1,222.00 | 1,112.11 | 43,050 |
| 2022-08-05 | 1,244.00 | 1,256.00 | 1,226.00 | 1,240.00 | 1,128.49 | 36,500 |
| 2022-08-04 | 1,204.00 | 1,272.00 | 1,202.36 | 1,244.00 | 1,132.13 | 93,058 |
| 2022-08-03 | 1,262.00 | 1,277.35 | 1,148.00 | 1,228.00 | 1,117.57 | 292,853 |
| 2022-08-02 | 1,312.00 | 1,312.00 | 1,258.00 | 1,270.00 | 1,155.79 | 59,495 |
| 2022-08-01 | 1,322.00 | 1,322.00 | 1,284.00 | 1,306.00 | 1,188.55 | 46,477 |
| 2022-07-29 | 1,244.00 | 1,316.00 | 1,244.00 | 1,316.00 | 1,197.65 | 116,202 |
| 2022-07-28 | 1,238.00 | 1,280.00 | 1,238.00 | 1,280.00 | 1,164.89 | 45,154 |
| 2022-07-27 | 1,286.00 | 1,308.00 | 1,250.00 | 1,250.00 | 1,137.59 | 280,979 |
| 2022-07-26 | 1,340.00 | 1,340.00 | 1,288.00 | 1,306.00 | 1,188.55 | 74,326 |
| 2022-07-25 | 1,312.00 | 1,342.00 | 1,300.00 | 1,340.00 | 1,219.50 | 63,857 |
| 2022-07-22 | 1,298.00 | 1,330.00 | 1,298.00 | 1,330.00 | 1,210.40 | 64,313 |
| 2022-07-21 | 1,270.00 | 1,318.00 | 1,270.00 | 1,318.00 | 1,199.47 | 75,493 |
| 2022-07-20 | 1,262.00 | 1,288.00 | 1,252.11 | 1,266.00 | 1,152.15 | 77,287 |
| 2022-07-19 | 1,218.00 | 1,248.00 | 1,190.00 | 1,246.00 | 1,133.95 | 96,879 |
| 2022-07-18 | 1,192.00 | 1,226.00 | 1,156.00 | 1,198.00 | 1,090.27 | 165,848 |
| 2022-07-15 | 1,200.00 | 1,224.00 | 1,196.00 | 1,218.00 | 1,108.47 | 59,602 |
| 2022-07-14 | 1,204.00 | 1,220.00 | 1,190.00 | 1,198.00 | 1,090.27 | 237,654 |
| 2022-07-13 | 1,232.00 | 1,232.00 | 1,196.00 | 1,206.00 | 1,097.55 | 95,094 |
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.