Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,538.00 | 1,576.00 | 1,538.00 | 1,540.00 | 1,382.41 | 170,672 |
| 2022-01-17 | 1,566.00 | 1,604.37 | 1,562.43 | 1,582.00 | 1,420.11 | 50,878 |
| 2022-01-14 | 1,566.00 | 1,584.91 | 1,544.00 | 1,566.00 | 1,405.75 | 316,346 |
| 2022-01-13 | 1,620.00 | 1,628.88 | 1,566.00 | 1,576.00 | 1,414.72 | 92,913 |
| 2022-01-12 | 1,730.00 | 1,752.96 | 1,622.00 | 1,622.00 | 1,456.02 | 192,735 |
| 2022-01-11 | 1,776.00 | 1,778.50 | 1,722.00 | 1,744.00 | 1,565.53 | 70,269 |
| 2022-01-10 | 1,764.00 | 1,840.00 | 1,757.69 | 1,764.00 | 1,583.49 | 118,489 |
| 2022-01-07 | 1,792.00 | 1,812.00 | 1,784.00 | 1,806.00 | 1,621.19 | 54,503 |
| 2022-01-06 | 1,800.00 | 1,828.00 | 1,788.00 | 1,792.00 | 1,608.62 | 102,806 |
| 2022-01-05 | 1,872.00 | 1,872.00 | 1,814.00 | 1,824.00 | 1,637.35 | 198,304 |
| 2022-01-04 | 1,830.00 | 1,850.42 | 1,806.97 | 1,826.00 | 1,639.14 | 222,257 |
| 2021-12-31 | 1,782.00 | 1,808.00 | 1,782.00 | 1,796.00 | 1,612.21 | 17,431 |
| 2021-12-30 | 1,808.00 | 1,808.00 | 1,782.00 | 1,800.00 | 1,615.80 | 80,989 |
| 2021-12-29 | 1,780.00 | 1,814.00 | 1,762.00 | 1,810.00 | 1,624.78 | 49,370 |
| 2021-12-24 | 1,754.00 | 1,758.00 | 1,748.00 | 1,748.00 | 1,569.12 | 5,914 |
| 2021-12-23 | 1,746.00 | 1,756.32 | 1,736.00 | 1,750.00 | 1,570.92 | 55,268 |
| 2021-12-22 | 1,714.00 | 1,754.00 | 1,714.00 | 1,746.00 | 1,567.33 | 70,390 |
| 2021-12-21 | 1,746.00 | 1,746.00 | 1,720.00 | 1,732.00 | 1,554.76 | 35,478 |
| 2021-12-20 | 1,696.00 | 1,732.00 | 1,690.00 | 1,724.00 | 1,547.58 | 57,750 |
| 2021-12-17 | 1,788.00 | 1,788.00 | 1,724.00 | 1,734.00 | 1,556.56 | 112,721 |
| 2021-12-16 | 1,722.00 | 1,754.00 | 1,720.00 | 1,742.00 | 1,563.74 | 51,832 |
| 2021-12-15 | 1,724.00 | 1,724.00 | 1,694.00 | 1,706.00 | 1,531.42 | 115,671 |
| 2021-12-14 | 1,696.00 | 1,729.68 | 1,696.00 | 1,706.00 | 1,531.42 | 115,284 |
| 2021-12-13 | 1,772.00 | 1,772.00 | 1,705.94 | 1,708.00 | 1,533.22 | 53,509 |
| 2021-12-10 | 1,732.00 | 1,752.00 | 1,728.00 | 1,730.00 | 1,552.97 | 56,083 |
| 2021-12-09 | 1,760.00 | 1,762.00 | 1,732.00 | 1,734.00 | 1,556.56 | 167,460 |
| 2021-12-08 | 1,758.00 | 1,782.00 | 1,719.90 | 1,740.00 | 1,561.94 | 106,504 |
| 2021-12-07 | 1,706.00 | 1,723.60 | 1,694.00 | 1,716.00 | 1,540.40 | 52,568 |
| 2021-12-06 | 1,724.00 | 1,724.00 | 1,688.00 | 1,694.00 | 1,520.65 | 80,817 |
| 2021-12-03 | 1,734.00 | 1,734.00 | 1,682.00 | 1,708.00 | 1,533.22 | 72,175 |
| 2021-12-02 | 1,684.00 | 1,708.00 | 1,672.00 | 1,694.00 | 1,520.65 | 126,628 |
| 2021-12-01 | 1,710.00 | 1,718.00 | 1,688.00 | 1,700.00 | 1,515.26 | 168,998 |
| 2021-11-30 | 1,640.00 | 1,704.00 | 1,637.00 | 1,688.00 | 1,504.57 | 213,007 |
| 2021-11-29 | 1,698.00 | 1,698.00 | 1,644.00 | 1,666.00 | 1,484.96 | 88,130 |
| 2021-11-26 | 1,684.00 | 1,700.00 | 1,648.65 | 1,676.00 | 1,493.87 | 96,124 |
| 2021-11-25 | 1,814.00 | 1,854.00 | 1,694.00 | 1,706.00 | 1,520.61 | 287,534 |
| 2021-11-24 | 1,862.00 | 1,884.00 | 1,850.00 | 1,866.00 | 1,663.22 | 64,463 |
| 2021-11-23 | 1,842.00 | 1,860.00 | 1,836.00 | 1,854.00 | 1,652.53 | 60,903 |
| 2021-11-22 | 1,866.00 | 1,876.00 | 1,844.00 | 1,856.00 | 1,654.31 | 150,542 |
| 2021-11-19 | 1,872.00 | 1,890.00 | 1,844.00 | 1,864.00 | 1,661.44 | 52,960 |
| 2021-11-18 | 1,846.00 | 1,866.00 | 1,830.00 | 1,864.00 | 1,661.44 | 54,279 |
| 2021-11-17 | 1,830.00 | 1,860.00 | 1,830.00 | 1,844.00 | 1,643.62 | 61,910 |
| 2021-11-16 | 1,856.00 | 1,868.97 | 1,828.00 | 1,840.00 | 1,640.05 | 155,997 |
| 2021-11-15 | 1,832.00 | 1,857.74 | 1,824.87 | 1,848.00 | 1,647.18 | 59,141 |
| 2021-11-12 | 1,810.00 | 1,852.00 | 1,810.00 | 1,830.00 | 1,631.14 | 443,133 |
| 2021-11-11 | 1,776.00 | 1,838.00 | 1,776.00 | 1,818.00 | 1,620.44 | 178,888 |
| 2021-11-10 | 1,798.00 | 1,822.94 | 1,794.00 | 1,816.00 | 1,618.66 | 88,109 |
| 2021-11-09 | 1,810.00 | 1,840.00 | 1,792.00 | 1,796.00 | 1,600.83 | 46,281 |
| 2021-11-08 | 1,760.00 | 1,834.00 | 1,760.00 | 1,824.00 | 1,625.79 | 44,403 |
| 2021-11-05 | 1,820.00 | 1,847.88 | 1,796.00 | 1,800.00 | 1,604.40 | 58,724 |
| 2021-11-04 | 1,810.00 | 1,834.00 | 1,796.00 | 1,828.00 | 1,629.35 | 214,219 |
| 2021-11-03 | 1,812.00 | 1,836.00 | 1,794.00 | 1,814.00 | 1,616.88 | 163,782 |
| 2021-11-02 | 1,870.00 | 1,870.00 | 1,800.00 | 1,802.00 | 1,606.18 | 341,091 |
| 2021-11-01 | 1,832.00 | 1,848.00 | 1,800.00 | 1,832.00 | 1,632.92 | 69,356 |
| 2021-10-29 | 1,792.00 | 1,834.00 | 1,778.00 | 1,834.00 | 1,634.70 | 76,158 |
| 2021-10-28 | 1,784.00 | 1,822.00 | 1,772.00 | 1,800.00 | 1,604.40 | 41,662 |
| 2021-10-27 | 1,866.00 | 1,866.00 | 1,806.00 | 1,818.00 | 1,620.44 | 85,445 |
| 2021-10-26 | 1,788.00 | 1,834.00 | 1,778.72 | 1,818.00 | 1,620.44 | 60,881 |
| 2021-10-25 | 1,798.00 | 1,806.00 | 1,776.00 | 1,786.00 | 1,591.92 | 51,320 |
| 2021-10-22 | 1,750.00 | 1,770.00 | 1,738.00 | 1,760.00 | 1,568.74 | 56,364 |
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.