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
2026-04-282,490.002,490.282,445.002,485.002,453.88277,277
2026-04-272,415.002,480.002,400.002,470.002,439.07339,574
2026-04-242,375.002,430.002,365.002,410.002,379.82367,759
2026-04-232,465.002,465.002,395.002,415.002,384.76209,335
2026-04-222,450.002,488.002,450.002,460.002,429.20448,376
2026-04-212,425.002,465.002,415.002,455.002,424.26128,266
2026-04-202,420.002,425.002,385.002,425.002,394.6371,631
2026-04-172,405.002,435.002,345.612,435.002,404.51180,857
2026-04-162,350.002,386.312,345.002,375.002,345.26123,074
2026-04-152,325.002,395.002,325.002,340.002,310.70195,924
2026-04-142,355.002,390.002,340.002,380.002,350.2097,724
2026-04-132,380.002,380.002,285.312,330.002,300.8260,574
2026-04-102,285.002,345.002,270.002,320.002,290.9596,558
2026-04-092,280.002,320.002,250.002,285.002,256.3989,639
2026-04-082,185.002,310.002,180.002,295.002,266.26208,502
2026-04-072,175.002,190.002,125.002,145.002,118.14124,811
2026-04-022,115.002,170.002,115.002,165.002,137.89116,509
2026-04-012,230.002,230.002,150.002,165.002,137.89180,454
2026-03-312,070.002,125.002,070.002,105.002,078.64127,022
2026-03-302,105.002,115.002,070.002,080.002,053.95146,188
2026-03-272,190.002,190.002,085.002,110.002,083.58126,277
2026-03-262,125.002,180.002,105.002,150.002,123.08138,106
2026-03-252,170.002,170.002,105.002,110.002,083.58325,118
2026-03-242,110.002,140.002,080.002,120.002,093.45436,642
2026-03-232,110.002,155.001,994.002,110.002,083.58169,148
2026-03-202,065.002,090.002,030.002,075.002,049.02826,979
2026-03-192,120.002,120.002,025.002,050.002,024.33273,502
2026-03-182,140.002,180.002,105.002,110.002,083.58238,713
2026-03-172,100.002,160.002,100.002,125.002,098.39307,532
2026-03-162,145.002,170.002,097.242,110.002,083.58218,860
2026-03-132,240.002,265.002,160.002,160.002,132.95150,734
2026-03-122,175.002,295.002,175.002,255.002,226.76149,743
2026-03-112,260.002,350.002,215.002,260.002,231.70183,932
2026-03-102,240.002,275.002,225.002,245.002,216.89104,747
2026-03-092,205.002,210.002,160.002,195.002,167.51132,020
2026-03-062,330.002,330.002,220.002,250.002,221.82128,593
2026-03-052,340.002,340.002,265.002,265.002,236.64156,897
2026-03-042,290.002,305.002,235.002,305.002,276.14517,262
2026-03-032,415.002,415.002,230.402,250.002,221.82252,872
2026-03-022,440.002,440.002,295.002,370.002,340.32136,992
2026-02-272,415.002,415.002,355.002,380.002,350.20354,532
2026-02-262,395.002,410.002,330.002,370.002,340.32149,592
2026-02-252,365.002,410.002,355.002,405.002,374.88103,706
2026-02-242,350.002,420.002,350.002,370.002,340.32139,137
2026-02-232,425.002,455.002,400.002,415.002,384.76121,606
2026-02-202,405.002,440.002,350.002,425.002,394.6399,248
2026-02-192,385.002,395.002,335.002,385.002,355.13465,277
2026-02-182,360.002,400.002,340.002,375.002,345.26120,234
2026-02-172,330.002,355.002,285.362,355.002,325.51439,698
2026-02-162,335.002,355.002,320.002,350.002,320.5776,949
2026-02-132,310.002,345.002,275.002,320.002,290.9583,564
2026-02-122,335.002,370.002,310.002,310.002,281.07149,779
2026-02-112,340.002,370.002,335.002,335.002,305.76141,402
2026-02-102,325.002,380.002,310.002,350.002,320.57159,604
2026-02-092,250.002,335.002,250.002,310.002,281.07208,708
2026-02-062,170.002,310.002,170.002,295.002,266.2678,030
2026-02-052,250.002,270.002,222.012,235.002,207.01112,486
2026-02-042,220.002,270.002,215.002,250.002,221.8287,758
2026-02-032,285.002,310.002,225.002,255.002,226.76204,254
2026-02-022,215.002,285.002,200.002,285.002,256.39139,182
← NewerPage 3 of 22 · 1,262 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.