Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,416.00 | 1,428.00 | 1,396.00 | 1,420.00 | 1,274.69 | 106,075 |
| 2022-04-11 | 1,440.00 | 1,446.00 | 1,422.00 | 1,428.00 | 1,281.87 | 63,909 |
| 2022-04-08 | 1,490.00 | 1,490.00 | 1,434.00 | 1,444.00 | 1,296.23 | 130,014 |
| 2022-04-07 | 1,458.00 | 1,494.00 | 1,458.00 | 1,486.00 | 1,333.93 | 68,287 |
| 2022-04-06 | 1,488.00 | 1,494.00 | 1,452.00 | 1,466.00 | 1,315.98 | 70,674 |
| 2022-04-05 | 1,522.00 | 1,530.00 | 1,484.00 | 1,490.00 | 1,337.53 | 108,038 |
| 2022-04-04 | 1,506.00 | 1,526.00 | 1,490.00 | 1,526.00 | 1,369.84 | 56,255 |
| 2022-04-01 | 1,488.00 | 1,512.00 | 1,478.00 | 1,512.00 | 1,357.27 | 41,926 |
| 2022-03-31 | 1,530.00 | 1,530.00 | 1,472.00 | 1,472.00 | 1,321.37 | 102,023 |
| 2022-03-30 | 1,500.00 | 1,526.00 | 1,490.00 | 1,490.00 | 1,337.53 | 95,757 |
| 2022-03-29 | 1,490.00 | 1,536.00 | 1,490.00 | 1,520.00 | 1,364.46 | 53,381 |
| 2022-03-28 | 1,522.00 | 1,532.00 | 1,484.00 | 1,484.00 | 1,332.14 | 206,039 |
| 2022-03-25 | 1,538.00 | 1,542.00 | 1,520.00 | 1,532.00 | 1,375.23 | 170,952 |
| 2022-03-24 | 1,492.00 | 1,556.00 | 1,492.00 | 1,548.00 | 1,389.59 | 95,440 |
| 2022-03-23 | 1,494.00 | 1,554.00 | 1,494.00 | 1,532.00 | 1,375.23 | 154,984 |
| 2022-03-22 | 1,514.00 | 1,542.00 | 1,514.00 | 1,522.00 | 1,366.25 | 858,145 |
| 2022-03-21 | 1,500.00 | 1,542.00 | 1,500.00 | 1,522.00 | 1,366.25 | 72,778 |
| 2022-03-18 | 1,494.00 | 1,540.00 | 1,490.00 | 1,532.00 | 1,375.23 | 341,843 |
| 2022-03-17 | 1,450.00 | 1,502.16 | 1,450.00 | 1,492.00 | 1,339.32 | 215,784 |
| 2022-03-16 | 1,422.00 | 1,476.00 | 1,408.00 | 1,476.00 | 1,324.96 | 178,571 |
| 2022-03-15 | 1,432.00 | 1,436.00 | 1,394.00 | 1,396.00 | 1,253.14 | 101,113 |
| 2022-03-14 | 1,436.00 | 1,476.00 | 1,384.00 | 1,452.00 | 1,303.41 | 92,605 |
| 2022-03-11 | 1,388.00 | 1,434.10 | 1,356.00 | 1,398.00 | 1,254.94 | 164,516 |
| 2022-03-10 | 1,312.00 | 1,516.00 | 1,312.00 | 1,412.00 | 1,267.51 | 163,037 |
| 2022-03-09 | 1,240.00 | 1,294.00 | 1,230.00 | 1,294.00 | 1,161.58 | 194,262 |
| 2022-03-08 | 1,192.00 | 1,242.00 | 1,192.00 | 1,220.00 | 1,095.15 | 182,742 |
| 2022-03-07 | 1,292.00 | 1,292.00 | 1,175.00 | 1,214.00 | 1,089.77 | 161,258 |
| 2022-03-04 | 1,304.00 | 1,344.00 | 1,248.00 | 1,248.00 | 1,120.29 | 144,681 |
| 2022-03-03 | 1,394.00 | 1,398.00 | 1,328.00 | 1,328.00 | 1,192.10 | 113,745 |
| 2022-03-02 | 1,402.00 | 1,402.00 | 1,344.00 | 1,366.00 | 1,226.21 | 108,089 |
| 2022-03-01 | 1,424.00 | 1,424.00 | 1,350.00 | 1,358.00 | 1,219.03 | 84,283 |
| 2022-02-28 | 1,380.00 | 1,416.00 | 1,380.00 | 1,410.00 | 1,265.71 | 198,514 |
| 2022-02-25 | 1,378.00 | 1,406.00 | 1,378.00 | 1,394.00 | 1,251.35 | 108,172 |
| 2022-02-24 | 1,382.00 | 1,390.00 | 1,359.21 | 1,370.00 | 1,229.80 | 74,294 |
| 2022-02-23 | 1,440.00 | 1,446.00 | 1,410.00 | 1,410.00 | 1,265.71 | 77,384 |
| 2022-02-22 | 1,430.00 | 1,452.00 | 1,414.00 | 1,434.00 | 1,287.26 | 105,897 |
| 2022-02-21 | 1,478.00 | 1,486.00 | 1,430.00 | 1,444.00 | 1,296.23 | 39,093 |
| 2022-02-18 | 1,496.00 | 1,504.00 | 1,466.00 | 1,472.00 | 1,321.37 | 76,178 |
| 2022-02-17 | 1,500.00 | 1,516.00 | 1,492.00 | 1,492.00 | 1,339.32 | 44,532 |
| 2022-02-16 | 1,522.00 | 1,524.00 | 1,498.00 | 1,506.00 | 1,351.89 | 46,384 |
| 2022-02-15 | 1,492.00 | 1,514.00 | 1,483.74 | 1,506.00 | 1,351.89 | 65,357 |
| 2022-02-14 | 1,492.00 | 1,504.00 | 1,466.00 | 1,482.00 | 1,330.34 | 39,496 |
| 2022-02-11 | 1,556.00 | 1,556.00 | 1,512.00 | 1,512.00 | 1,357.27 | 55,831 |
| 2022-02-10 | 1,554.00 | 1,566.00 | 1,538.00 | 1,556.00 | 1,396.77 | 57,678 |
| 2022-02-09 | 1,528.00 | 1,566.00 | 1,528.00 | 1,550.00 | 1,391.39 | 91,627 |
| 2022-02-08 | 1,518.00 | 1,536.00 | 1,510.00 | 1,530.00 | 1,373.43 | 163,737 |
| 2022-02-07 | 1,518.00 | 1,520.95 | 1,480.63 | 1,518.00 | 1,362.66 | 79,887 |
| 2022-02-04 | 1,448.00 | 1,494.00 | 1,448.00 | 1,476.00 | 1,324.96 | 89,132 |
| 2022-02-03 | 1,492.00 | 1,534.00 | 1,476.00 | 1,482.00 | 1,330.34 | 66,095 |
| 2022-02-02 | 1,544.00 | 1,552.00 | 1,510.00 | 1,522.00 | 1,366.25 | 115,133 |
| 2022-02-01 | 1,488.00 | 1,536.00 | 1,488.00 | 1,536.00 | 1,378.82 | 96,595 |
| 2022-01-31 | 1,444.00 | 1,512.00 | 1,444.00 | 1,494.00 | 1,341.12 | 138,045 |
| 2022-01-28 | 1,450.00 | 1,488.00 | 1,448.00 | 1,448.00 | 1,299.82 | 167,035 |
| 2022-01-27 | 1,452.00 | 1,492.00 | 1,448.00 | 1,484.00 | 1,332.14 | 80,463 |
| 2022-01-26 | 1,468.00 | 1,508.00 | 1,462.00 | 1,480.00 | 1,328.55 | 101,124 |
| 2022-01-25 | 1,432.00 | 1,466.00 | 1,416.00 | 1,462.00 | 1,312.39 | 171,243 |
| 2022-01-24 | 1,470.00 | 1,480.00 | 1,401.09 | 1,414.00 | 1,269.30 | 136,723 |
| 2022-01-21 | 1,526.00 | 1,529.58 | 1,468.00 | 1,484.00 | 1,332.14 | 124,605 |
| 2022-01-20 | 1,544.00 | 1,556.00 | 1,508.00 | 1,532.00 | 1,375.23 | 227,284 |
| 2022-01-19 | 1,524.00 | 1,551.40 | 1,474.00 | 1,542.00 | 1,384.20 | 145,101 |
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.