Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HILS.LSE stock page

Hill & Smith Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-052,120.002,190.002,120.002,190.002,144.88105,635
2025-11-042,155.002,175.002,125.002,150.002,105.71120,309
2025-11-032,190.002,190.002,138.752,175.002,130.1964,807
2025-10-312,130.002,180.002,130.002,155.002,110.6081,850
2025-10-302,180.002,185.002,150.002,160.002,115.5070,987
2025-10-292,230.002,230.002,170.002,180.002,135.09102,437
2025-10-282,130.002,199.002,130.002,180.002,135.0975,326
2025-10-272,150.002,210.002,150.002,170.002,125.29101,746
2025-10-242,165.002,200.002,150.002,200.002,154.68133,971
2025-10-232,200.002,230.002,160.002,165.002,120.40175,802
2025-10-222,110.002,210.002,110.002,205.002,159.57135,896
2025-10-212,070.002,135.002,070.002,135.002,091.02172,623
2025-10-202,080.002,125.002,065.002,105.002,061.63150,933
← NewerPage 5 of 5 · 253 trading days

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.