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
2025-10-172,050.002,085.002,025.002,060.002,017.56106,531
2025-10-162,115.002,127.502,060.002,085.002,042.0579,082
2025-10-152,105.002,130.002,090.002,105.002,061.63343,062
2025-10-142,100.002,100.002,055.002,090.002,046.94100,838
2025-10-132,105.002,130.002,080.002,115.002,071.43127,101
2025-10-102,100.002,125.002,075.002,090.002,046.9474,285
2025-10-092,065.002,130.002,065.002,100.002,056.74185,744
2025-10-082,140.002,140.002,090.002,110.002,066.5394,316
2025-10-072,105.002,115.002,085.002,105.002,061.6352,851
2025-10-062,090.002,120.002,072.042,110.002,066.5372,025
2025-10-032,080.002,095.002,065.002,090.002,046.9475,329
2025-10-022,090.002,095.002,055.002,065.002,022.4681,406
2025-10-012,060.002,090.002,020.792,070.002,027.35112,529
2025-09-302,035.002,047.052,010.002,045.002,002.87181,489
2025-09-292,025.002,045.002,005.002,035.001,993.08101,879
2025-09-262,025.002,050.002,005.002,020.001,978.3874,459
2025-09-252,015.002,085.002,015.002,030.001,988.18162,883
2025-09-242,115.002,115.002,035.002,035.001,993.0862,310
2025-09-232,070.002,106.732,055.002,080.002,037.1569,578
2025-09-222,065.002,090.002,045.002,065.002,022.46169,203
2025-09-192,065.002,092.502,060.002,070.002,027.35199,260
2025-09-182,135.002,135.002,070.002,075.002,032.25108,914
2025-09-172,070.002,095.002,055.002,085.002,042.05118,198
2025-09-162,095.002,120.002,060.002,060.002,017.5694,575
2025-09-152,155.002,155.002,085.002,095.002,051.84123,484
2025-09-122,105.002,145.002,105.002,110.002,066.5349,636
2025-09-112,120.002,140.002,095.002,130.002,086.12112,664
2025-09-102,105.002,125.002,103.192,105.002,061.63367,450
2025-09-092,215.002,215.002,107.742,110.002,066.5390,730
2025-09-082,145.002,170.002,140.002,165.002,120.4089,288
2025-09-052,110.002,155.002,099.102,140.002,095.91154,357
2025-09-042,085.002,115.002,079.102,090.002,046.94237,727
2025-09-032,085.002,100.002,055.002,080.002,037.15170,877
2025-09-022,135.002,135.002,060.002,070.002,027.35150,344
2025-09-012,160.002,160.002,090.002,130.002,086.12119,169
2025-08-292,150.002,155.002,110.002,115.002,071.43138,870
2025-08-282,150.002,190.002,140.002,145.002,100.81113,915
2025-08-272,205.002,205.002,130.002,140.002,095.9194,517
2025-08-262,240.002,240.002,160.002,175.002,130.19129,912
2025-08-222,200.002,200.002,163.092,190.002,144.88735,619
2025-08-212,140.002,185.002,134.632,185.002,139.99125,851
2025-08-202,155.002,155.002,110.002,145.002,100.81132,153
2025-08-192,120.002,150.002,108.372,130.002,086.12113,908
2025-08-182,200.002,200.002,085.002,110.002,066.53134,334
2025-08-152,180.002,185.002,145.002,160.002,115.50372,286
2025-08-142,100.002,180.002,095.002,160.002,115.50221,446
2025-08-132,040.002,255.002,003.942,170.002,125.29449,010
← NewerPage 5 of 22 · 1,265 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.