Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,188.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,101.19 | 90,508 |
| 2022-07-11 | 1,202.00 | 1,208.00 | 1,182.00 | 1,206.00 | 1,097.55 | 45,391 |
| 2022-07-08 | 1,168.00 | 1,202.00 | 1,158.00 | 1,202.00 | 1,093.91 | 102,690 |
| 2022-07-07 | 1,174.00 | 1,180.00 | 1,158.00 | 1,180.00 | 1,073.88 | 50,469 |
| 2022-07-06 | 1,142.00 | 1,170.00 | 1,142.00 | 1,170.00 | 1,064.78 | 52,687 |
| 2022-07-05 | 1,162.00 | 1,162.29 | 1,114.00 | 1,140.00 | 1,037.48 | 126,711 |
| 2022-07-04 | 1,166.00 | 1,168.00 | 1,152.00 | 1,156.00 | 1,052.04 | 29,136 |
| 2022-07-01 | 1,186.00 | 1,186.00 | 1,140.00 | 1,154.00 | 1,050.22 | 42,280 |
| 2022-06-30 | 1,164.00 | 1,172.00 | 1,142.00 | 1,158.00 | 1,053.86 | 67,588 |
| 2022-06-29 | 1,184.00 | 1,206.00 | 1,170.00 | 1,174.00 | 1,068.42 | 221,730 |
| 2022-06-28 | 1,204.00 | 1,210.00 | 1,184.00 | 1,200.00 | 1,092.09 | 67,717 |
| 2022-06-27 | 1,174.00 | 1,192.00 | 1,160.00 | 1,190.00 | 1,082.99 | 77,824 |
| 2022-06-24 | 1,124.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,055.68 | 256,031 |
| 2022-06-23 | 1,106.00 | 1,126.00 | 1,090.60 | 1,118.00 | 1,017.46 | 120,972 |
| 2022-06-22 | 1,136.00 | 1,136.00 | 1,086.00 | 1,110.00 | 1,010.18 | 115,279 |
| 2022-06-21 | 1,150.00 | 1,170.33 | 1,146.00 | 1,146.00 | 1,042.94 | 134,856 |
| 2022-06-20 | 1,148.00 | 1,166.00 | 1,132.00 | 1,156.00 | 1,052.04 | 113,126 |
| 2022-06-17 | 1,194.00 | 1,194.00 | 1,148.00 | 1,150.00 | 1,046.58 | 103,690 |
| 2022-06-16 | 1,216.00 | 1,216.00 | 1,146.00 | 1,168.00 | 1,062.96 | 214,839 |
| 2022-06-15 | 1,186.00 | 1,224.00 | 1,179.20 | 1,220.00 | 1,110.29 | 107,294 |
| 2022-06-14 | 1,206.00 | 1,206.00 | 1,132.00 | 1,170.00 | 1,064.78 | 145,853 |
| 2022-06-13 | 1,220.00 | 1,226.00 | 1,182.00 | 1,202.00 | 1,093.91 | 86,949 |
| 2022-06-10 | 1,276.00 | 1,298.00 | 1,244.00 | 1,250.00 | 1,137.59 | 62,711 |
| 2022-06-09 | 1,358.00 | 1,358.00 | 1,304.00 | 1,304.00 | 1,186.73 | 81,449 |
| 2022-06-08 | 1,360.00 | 1,378.94 | 1,354.00 | 1,362.00 | 1,239.52 | 89,197 |
| 2022-06-07 | 1,346.00 | 1,382.00 | 1,346.00 | 1,380.00 | 1,255.90 | 44,706 |
| 2022-06-06 | 1,354.00 | 1,380.00 | 1,354.00 | 1,374.00 | 1,250.44 | 138,524 |
| 2022-06-01 | 1,386.00 | 1,386.00 | 1,336.00 | 1,338.00 | 1,217.68 | 67,372 |
| 2022-05-31 | 1,420.00 | 1,443.88 | 1,392.00 | 1,394.00 | 1,251.35 | 211,532 |
| 2022-05-30 | 1,450.00 | 1,474.00 | 1,400.00 | 1,434.00 | 1,287.26 | 151,420 |
| 2022-05-27 | 1,456.00 | 1,456.00 | 1,424.00 | 1,448.00 | 1,299.82 | 83,887 |
| 2022-05-26 | 1,394.00 | 1,430.00 | 1,382.00 | 1,430.00 | 1,283.67 | 44,126 |
| 2022-05-25 | 1,350.00 | 1,398.00 | 1,332.00 | 1,390.00 | 1,247.76 | 137,405 |
| 2022-05-24 | 1,352.00 | 1,406.00 | 1,348.00 | 1,356.00 | 1,217.24 | 117,064 |
| 2022-05-23 | 1,364.00 | 1,380.00 | 1,336.00 | 1,360.00 | 1,220.83 | 105,737 |
| 2022-05-20 | 1,320.00 | 1,360.00 | 1,302.00 | 1,336.00 | 1,199.28 | 69,129 |
| 2022-05-19 | 1,320.00 | 1,320.00 | 1,274.00 | 1,310.00 | 1,175.94 | 52,929 |
| 2022-05-18 | 1,358.00 | 1,358.00 | 1,328.00 | 1,332.00 | 1,195.69 | 76,823 |
| 2022-05-17 | 1,340.00 | 1,348.00 | 1,316.00 | 1,338.00 | 1,201.08 | 45,466 |
| 2022-05-16 | 1,308.00 | 1,324.00 | 1,292.00 | 1,314.00 | 1,179.54 | 38,212 |
| 2022-05-13 | 1,282.00 | 1,316.00 | 1,270.00 | 1,316.00 | 1,181.33 | 64,343 |
| 2022-05-12 | 1,268.00 | 1,284.00 | 1,247.88 | 1,274.00 | 1,143.63 | 70,337 |
| 2022-05-11 | 1,286.00 | 1,322.00 | 1,286.00 | 1,302.00 | 1,168.76 | 73,272 |
| 2022-05-10 | 1,310.00 | 1,330.00 | 1,292.00 | 1,292.00 | 1,159.79 | 59,442 |
| 2022-05-09 | 1,342.00 | 1,342.00 | 1,268.00 | 1,300.00 | 1,166.97 | 89,159 |
| 2022-05-06 | 1,364.00 | 1,364.00 | 1,280.00 | 1,312.00 | 1,177.74 | 212,480 |
| 2022-05-05 | 1,368.00 | 1,396.00 | 1,316.00 | 1,316.00 | 1,181.33 | 100,106 |
| 2022-05-04 | 1,340.00 | 1,378.00 | 1,340.00 | 1,358.00 | 1,219.03 | 88,917 |
| 2022-05-03 | 1,374.00 | 1,394.00 | 1,352.40 | 1,382.00 | 1,240.58 | 265,834 |
| 2022-04-29 | 1,382.00 | 1,414.00 | 1,380.00 | 1,384.00 | 1,242.37 | 33,144 |
| 2022-04-28 | 1,380.00 | 1,386.00 | 1,350.00 | 1,386.00 | 1,244.17 | 49,612 |
| 2022-04-27 | 1,376.00 | 1,400.00 | 1,350.00 | 1,364.00 | 1,224.42 | 120,663 |
| 2022-04-26 | 1,364.00 | 1,404.00 | 1,363.63 | 1,368.00 | 1,228.01 | 126,606 |
| 2022-04-25 | 1,364.00 | 1,382.00 | 1,334.00 | 1,372.00 | 1,231.60 | 142,511 |
| 2022-04-22 | 1,372.00 | 1,416.20 | 1,372.00 | 1,396.00 | 1,253.14 | 81,123 |
| 2022-04-21 | 1,398.00 | 1,410.00 | 1,394.00 | 1,408.00 | 1,263.92 | 209,648 |
| 2022-04-20 | 1,406.00 | 1,420.97 | 1,398.00 | 1,408.00 | 1,263.92 | 37,754 |
| 2022-04-19 | 1,424.00 | 1,440.00 | 1,398.00 | 1,406.00 | 1,262.12 | 38,703 |
| 2022-04-14 | 1,428.00 | 1,444.00 | 1,408.00 | 1,438.00 | 1,290.85 | 54,397 |
| 2022-04-13 | 1,404.00 | 1,438.00 | 1,404.00 | 1,438.00 | 1,290.85 | 60,724 |
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.