Pro 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
2026-01-302,225.002,255.002,205.002,230.002,202.08140,772
2026-01-292,285.002,285.002,220.002,225.002,197.14129,676
2026-01-282,295.002,295.002,245.002,245.002,216.89437,064
2026-01-272,320.002,320.002,250.002,275.002,246.51113,204
2026-01-262,340.002,365.002,265.002,280.002,251.4578,389
2026-01-232,280.002,350.002,280.002,340.002,310.7086,963
2026-01-222,260.002,355.002,260.002,340.002,310.70185,745
2026-01-212,185.002,280.002,185.002,250.002,221.82165,062
2026-01-202,275.002,300.002,230.002,230.002,202.08136,152
2026-01-192,300.002,340.002,284.502,290.002,261.3272,310
2026-01-162,360.002,365.002,325.002,330.002,300.82103,150
2026-01-152,320.002,375.002,290.002,360.002,330.45114,889
2026-01-142,285.002,310.002,275.002,285.002,256.3983,852
2026-01-132,310.002,310.002,245.002,285.002,256.39369,730
2026-01-122,305.002,310.002,255.202,310.002,281.07166,315
2026-01-092,280.002,315.002,250.002,295.002,266.2661,267
2026-01-082,280.002,300.002,225.002,270.002,241.57352,716
2026-01-072,235.002,296.002,215.002,295.002,266.26163,705
2026-01-062,250.002,250.002,195.002,245.002,216.89166,856
2026-01-052,170.002,222.202,145.002,220.002,192.20250,982
2026-01-022,180.002,180.002,125.002,155.002,128.01286,873
2025-12-312,160.002,168.882,130.002,140.002,113.2015,014
2025-12-302,190.002,190.002,140.002,160.002,132.9547,723
2025-12-292,170.002,190.002,150.002,170.002,142.8356,755
2025-12-242,165.002,200.002,145.002,170.002,142.8318,569
2025-12-232,180.002,180.002,135.002,160.002,132.9549,463
2025-12-222,165.002,185.002,145.002,165.002,137.89209,185
2025-12-192,125.002,200.002,125.002,175.002,147.76150,131
2025-12-182,160.002,180.002,110.002,160.002,132.95137,217
2025-12-172,225.002,225.002,145.002,145.002,118.14129,459
2025-12-162,175.002,205.002,165.002,175.002,147.76178,767
2025-12-152,240.002,240.002,165.002,185.002,157.64152,094
2025-12-122,200.002,220.002,175.002,175.002,147.76104,381
2025-12-112,245.002,245.002,185.002,190.002,162.5894,146
2025-12-102,180.002,250.002,180.002,215.002,187.2676,367
2025-12-092,215.002,250.002,215.002,240.002,211.9586,353
2025-12-082,305.002,305.002,225.002,235.002,207.0184,552
2025-12-052,265.002,290.002,250.002,265.002,236.64109,301
2025-12-042,300.002,300.002,263.812,265.002,236.64231,667
2025-12-032,230.002,280.002,230.002,265.002,236.64185,247
2025-12-022,240.002,260.002,220.002,260.002,231.70111,061
2025-12-012,250.002,255.002,210.002,240.002,211.9595,047
2025-11-282,225.002,255.002,200.002,255.002,226.76135,847
2025-11-272,225.002,230.002,175.002,215.002,187.2677,930
2025-11-262,210.002,240.002,195.002,200.002,154.68125,674
2025-11-252,170.002,235.002,147.652,195.002,149.78330,179
2025-11-242,175.002,195.002,137.542,165.002,120.40407,936
2025-11-212,105.002,147.502,100.002,130.002,086.1289,020
2025-11-202,095.002,185.002,095.002,135.002,091.02117,995
2025-11-192,055.002,146.562,055.002,130.002,086.1279,443
2025-11-182,085.002,120.112,060.002,080.002,037.15156,028
2025-11-172,135.002,155.002,120.002,125.002,081.22132,023
2025-11-142,150.002,150.002,097.852,130.002,086.1299,146
2025-11-132,175.002,175.002,130.002,145.002,100.81162,356
2025-11-122,145.002,185.002,135.002,160.002,115.5051,566
2025-11-112,145.002,165.002,140.002,145.002,100.81120,997
2025-11-102,120.002,135.002,090.002,125.002,081.2285,965
2025-11-072,150.002,150.522,075.002,095.002,051.84101,184
2025-11-062,135.002,205.002,115.002,125.002,081.22106,199
2025-11-052,120.002,190.002,120.002,190.002,144.88105,635
← NewerPage 4 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.