Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HILS.LSE stock page

Hill & Smith Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,005.003,145.002,935.003,045.003,045.00263,961
2026-07-223,020.003,050.002,970.003,025.003,025.00388,067
2026-07-212,900.003,020.002,900.003,015.003,015.00112,801
2026-07-202,965.003,010.002,930.002,955.002,955.00194,921
2026-07-172,985.002,995.002,953.652,995.002,995.00132,203
2026-07-163,030.003,030.002,955.002,990.002,990.00186,445
2026-07-152,890.002,975.002,890.002,955.002,955.00188,453
2026-07-142,910.002,940.002,880.002,935.002,935.00133,261
2026-07-132,925.002,930.002,860.002,900.002,900.00268,251
2026-07-102,890.002,925.002,860.002,925.002,925.00184,697
2026-07-092,735.002,885.002,735.002,885.002,885.00158,292
2026-07-082,820.002,822.862,750.002,815.002,815.00221,342
2026-07-072,825.002,860.002,810.002,835.002,835.00125,420
2026-07-062,845.002,860.002,790.002,840.002,840.0094,819
2026-07-032,825.002,860.002,800.002,855.002,855.00105,635
2026-07-022,780.002,830.002,755.002,805.002,805.00180,900
2026-07-012,740.002,800.002,720.002,795.002,795.00187,195
2026-06-302,780.002,780.442,740.002,745.002,745.00296,042
2026-06-292,750.002,805.002,735.002,745.002,745.00209,723
2026-06-262,750.002,785.002,710.002,760.002,760.00117,335
2026-06-252,800.002,830.002,725.002,760.002,760.00313,780
2026-06-242,795.002,830.002,765.002,790.002,790.00211,234
2026-06-232,800.002,840.002,755.002,805.002,805.00137,814
2026-06-222,860.002,875.002,840.002,865.002,865.0086,282
2026-06-192,875.002,895.002,845.002,865.002,865.00235,810
2026-06-182,845.002,892.502,820.002,875.002,875.00146,514
2026-06-172,855.002,865.002,795.002,845.002,845.00151,726
2026-06-162,825.002,850.002,815.002,850.002,850.00231,012
2026-06-152,880.002,910.582,815.002,825.002,825.00239,241
2026-06-122,800.002,875.002,763.912,845.002,845.00183,211
2026-06-112,720.002,805.002,720.002,770.002,770.00263,034
2026-06-102,755.002,800.002,720.002,760.002,760.00171,154
2026-06-092,775.002,840.002,755.002,755.002,755.00131,758
2026-06-082,760.002,805.002,735.002,780.002,780.00264,829
2026-06-052,715.002,835.002,715.002,795.002,795.00130,081
2026-06-042,755.002,780.002,725.002,775.002,775.00136,340
2026-06-032,720.002,760.002,700.002,740.002,740.00110,611
2026-06-022,740.002,770.002,720.002,720.002,720.00152,789
2026-06-012,770.002,770.002,675.002,690.002,690.00205,923
2026-05-292,795.002,795.002,745.002,770.002,770.00562,730
2026-05-282,790.002,805.002,754.582,760.002,760.00203,316
2026-05-272,765.002,810.002,755.002,795.002,760.00180,787
2026-05-262,785.002,785.002,745.002,760.002,725.44102,679
2026-05-222,650.002,775.002,650.002,760.002,725.44200,728
2026-05-212,600.002,690.372,600.002,645.002,611.88230,132
2026-05-202,560.002,635.002,555.002,625.002,592.13523,813
2026-05-192,575.002,595.002,535.002,580.002,547.69240,091
2026-05-182,545.002,570.002,520.002,530.002,498.32253,440
2026-05-152,565.002,615.002,545.002,550.002,518.07445,866
2026-05-142,605.002,630.002,535.002,615.002,582.25305,832
2026-05-132,525.002,565.002,505.002,535.002,503.26185,971
2026-05-122,555.002,615.002,505.002,515.002,483.51264,038
2026-05-112,570.002,600.002,545.002,575.002,542.75476,476
2026-05-082,595.002,600.002,565.002,575.002,542.75109,349
2026-05-072,620.002,660.002,595.002,595.002,562.50281,161
2026-05-062,520.002,675.002,520.002,610.002,577.32227,001
2026-05-052,500.002,580.002,480.002,570.002,537.821,072,429
2026-05-012,530.002,580.002,500.002,505.002,473.63221,197
2026-04-302,530.002,585.002,500.002,570.002,537.82562,862
2026-04-292,485.002,545.002,475.002,545.002,513.13382,014
← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.3500 GBP
2025-11-270.1800 GBP
2025-05-290.3250 GBP
2024-11-280.1650 GBP
2024-05-300.2800 GBP
2023-11-300.1500 GBP
2023-06-010.2200 GBP
2022-12-010.1300 GBP
2022-06-010.1900 GBP
2021-12-020.1200 GBP
2021-06-030.1750 GBP
2020-12-030.0920 GBP
2019-11-280.1060 GBP
2019-05-230.2180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.