Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,972.00 | 1,986.00 | 1,956.00 | 1,968.00 | 1,927.46 | 354,109 |
| 2025-08-11 | 1,986.00 | 1,988.00 | 1,951.80 | 1,970.00 | 1,929.41 | 117,762 |
| 2025-08-08 | 2,015.00 | 2,020.00 | 1,972.00 | 1,986.00 | 1,945.09 | 109,139 |
| 2025-08-07 | 1,956.00 | 2,040.00 | 1,956.00 | 2,020.00 | 1,978.38 | 94,545 |
| 2025-08-06 | 2,010.00 | 2,040.00 | 1,986.72 | 2,000.00 | 1,958.80 | 262,063 |
| 2025-08-05 | 2,025.00 | 2,045.00 | 2,001.04 | 2,025.00 | 1,983.28 | 418,702 |
| 2025-08-04 | 1,964.00 | 2,040.00 | 1,964.00 | 2,020.00 | 1,978.38 | 95,991 |
| 2025-08-01 | 2,030.00 | 2,060.00 | 1,978.00 | 2,020.00 | 1,978.38 | 370,294 |
| 2025-07-31 | 1,986.00 | 2,060.00 | 1,986.00 | 2,045.00 | 2,002.87 | 364,575 |
| 2025-07-30 | 1,996.00 | 2,055.00 | 1,992.00 | 2,040.00 | 1,997.97 | 549,248 |
| 2025-07-29 | 1,966.00 | 2,045.00 | 1,966.00 | 2,005.00 | 1,963.69 | 390,597 |
| 2025-07-28 | 2,040.00 | 2,065.00 | 2,005.00 | 2,020.00 | 1,978.38 | 132,789 |
| 2025-07-25 | 1,970.00 | 2,035.00 | 1,970.00 | 2,030.00 | 1,988.18 | 252,123 |
| 2025-07-24 | 2,010.00 | 2,030.00 | 1,996.00 | 2,015.00 | 1,973.49 | 121,970 |
| 2025-07-23 | 1,982.00 | 1,994.00 | 1,970.00 | 1,990.00 | 1,949.00 | 124,787 |
| 2025-07-22 | 1,932.00 | 1,978.00 | 1,932.00 | 1,972.00 | 1,931.37 | 214,449 |
| 2025-07-21 | 1,938.00 | 1,994.00 | 1,938.00 | 1,978.00 | 1,937.25 | 142,183 |
| 2025-07-18 | 1,952.00 | 1,978.00 | 1,938.00 | 1,954.00 | 1,913.74 | 188,750 |
| 2025-07-17 | 1,922.00 | 1,940.00 | 1,906.00 | 1,940.00 | 1,900.03 | 97,758 |
| 2025-07-16 | 1,914.00 | 1,940.35 | 1,900.00 | 1,916.00 | 1,876.53 | 350,665 |
| 2025-07-15 | 1,862.00 | 1,944.00 | 1,862.00 | 1,924.00 | 1,884.36 | 136,968 |
| 2025-07-14 | 1,880.00 | 1,910.00 | 1,874.00 | 1,910.00 | 1,870.65 | 74,581 |
| 2025-07-11 | 1,892.00 | 1,920.00 | 1,883.80 | 1,900.00 | 1,860.86 | 110,298 |
| 2025-07-10 | 1,866.00 | 1,922.00 | 1,818.00 | 1,920.00 | 1,880.44 | 136,790 |
| 2025-07-09 | 1,828.00 | 1,856.00 | 1,800.00 | 1,816.00 | 1,778.59 | 257,904 |
| 2025-07-08 | 1,854.00 | 1,854.00 | 1,800.00 | 1,824.00 | 1,786.42 | 179,882 |
| 2025-07-07 | 1,808.00 | 1,824.00 | 1,800.00 | 1,812.00 | 1,774.67 | 141,830 |
| 2025-07-04 | 1,810.00 | 1,828.00 | 1,800.00 | 1,802.00 | 1,764.88 | 242,043 |
| 2025-07-03 | 1,780.00 | 1,850.00 | 1,780.00 | 1,806.00 | 1,768.79 | 190,988 |
| 2025-07-02 | 1,760.00 | 1,830.32 | 1,760.00 | 1,824.00 | 1,786.42 | 222,268 |
| 2025-07-01 | 1,776.00 | 1,818.00 | 1,770.00 | 1,806.00 | 1,768.79 | 828,355 |
| 2025-06-30 | 1,770.00 | 1,828.00 | 1,770.00 | 1,792.00 | 1,755.08 | 158,860 |
| 2025-06-27 | 1,712.00 | 1,814.00 | 1,712.00 | 1,804.00 | 1,766.83 | 375,375 |
| 2025-06-26 | 1,676.00 | 1,770.00 | 1,676.00 | 1,758.00 | 1,721.78 | 227,893 |
| 2025-06-25 | 1,698.00 | 1,722.00 | 1,698.00 | 1,714.00 | 1,678.69 | 65,460 |
| 2025-06-24 | 1,676.00 | 1,704.00 | 1,674.00 | 1,700.00 | 1,664.98 | 182,141 |
| 2025-06-23 | 1,692.00 | 1,692.00 | 1,650.00 | 1,662.00 | 1,627.76 | 176,929 |
| 2025-06-20 | 1,666.00 | 1,674.00 | 1,648.00 | 1,668.00 | 1,633.64 | 386,865 |
| 2025-06-19 | 1,638.00 | 1,662.00 | 1,634.00 | 1,654.00 | 1,619.92 | 215,813 |
| 2025-06-18 | 1,706.00 | 1,706.00 | 1,650.00 | 1,668.00 | 1,633.64 | 115,521 |
| 2025-06-17 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,635.60 | 90,957 |
| 2025-06-16 | 1,720.00 | 1,720.00 | 1,676.00 | 1,684.00 | 1,649.31 | 164,575 |
| 2025-06-13 | 1,714.00 | 1,736.00 | 1,670.00 | 1,680.00 | 1,645.39 | 121,978 |
| 2025-06-12 | 1,668.00 | 1,712.00 | 1,668.00 | 1,710.00 | 1,674.77 | 129,726 |
| 2025-06-11 | 1,722.00 | 1,770.00 | 1,658.00 | 1,708.00 | 1,672.81 | 118,303 |
| 2025-06-10 | 1,750.00 | 1,774.00 | 1,746.00 | 1,746.00 | 1,710.03 | 61,079 |
| 2025-06-09 | 1,782.00 | 1,832.00 | 1,760.00 | 1,770.00 | 1,733.53 | 70,347 |
| 2025-06-06 | 1,800.00 | 1,808.00 | 1,790.00 | 1,800.00 | 1,762.92 | 68,373 |
| 2025-06-05 | 1,868.00 | 1,868.00 | 1,808.00 | 1,808.00 | 1,770.75 | 274,823 |
| 2025-06-04 | 1,848.00 | 1,888.00 | 1,798.00 | 1,878.00 | 1,839.31 | 142,446 |
| 2025-06-03 | 1,810.00 | 1,864.00 | 1,810.00 | 1,848.00 | 1,809.93 | 107,031 |
| 2025-06-02 | 1,806.00 | 1,864.00 | 1,806.00 | 1,854.00 | 1,815.80 | 97,513 |
| 2025-05-30 | 1,802.00 | 1,852.00 | 1,798.00 | 1,852.00 | 1,813.85 | 189,282 |
| 2025-05-29 | 1,864.00 | 1,897.60 | 1,850.00 | 1,852.00 | 1,813.85 | 126,310 |
| 2025-05-28 | 1,838.00 | 1,894.00 | 1,838.00 | 1,894.00 | 1,823.15 | 145,946 |
| 2025-05-27 | 1,868.00 | 1,870.00 | 1,832.00 | 1,850.00 | 1,780.80 | 81,201 |
| 2025-05-23 | 1,768.00 | 1,840.00 | 1,768.00 | 1,826.00 | 1,757.69 | 111,728 |
| 2025-05-22 | 1,860.00 | 1,906.03 | 1,778.00 | 1,828.00 | 1,759.62 | 221,101 |
| 2025-05-21 | 1,940.00 | 1,942.00 | 1,908.00 | 1,920.00 | 1,848.18 | 111,000 |
| 2025-05-20 | 1,878.00 | 1,950.00 | 1,878.00 | 1,940.00 | 1,867.43 | 127,692 |
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.