Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,886.00 | 1,944.00 | 1,868.88 | 1,918.00 | 1,846.25 | 65,964 |
| 2025-05-16 | 1,904.00 | 1,960.00 | 1,904.00 | 1,932.00 | 1,859.73 | 112,565 |
| 2025-05-15 | 1,930.00 | 1,952.74 | 1,904.00 | 1,950.00 | 1,877.06 | 179,177 |
| 2025-05-14 | 1,928.00 | 1,946.00 | 1,924.00 | 1,938.00 | 1,865.50 | 69,605 |
| 2025-05-13 | 1,946.00 | 1,946.00 | 1,904.00 | 1,928.00 | 1,855.88 | 152,540 |
| 2025-05-12 | 1,866.00 | 1,914.65 | 1,834.00 | 1,914.00 | 1,842.40 | 108,122 |
| 2025-05-09 | 1,840.00 | 1,858.00 | 1,810.00 | 1,832.00 | 1,763.47 | 151,483 |
| 2025-05-08 | 1,824.00 | 1,850.00 | 1,818.00 | 1,830.00 | 1,761.54 | 103,344 |
| 2025-05-07 | 1,780.00 | 1,822.00 | 1,780.00 | 1,812.00 | 1,744.22 | 163,362 |
| 2025-05-06 | 1,838.00 | 1,852.00 | 1,790.00 | 1,820.00 | 1,751.92 | 160,152 |
| 2025-05-02 | 1,756.00 | 1,838.55 | 1,756.00 | 1,826.00 | 1,757.69 | 58,939 |
| 2025-05-01 | 1,818.00 | 1,818.00 | 1,784.00 | 1,786.00 | 1,719.19 | 50,728 |
| 2025-04-30 | 1,740.00 | 1,792.00 | 1,740.00 | 1,790.00 | 1,723.04 | 164,959 |
| 2025-04-29 | 1,774.00 | 1,785.98 | 1,766.00 | 1,766.00 | 1,699.94 | 201,663 |
| 2025-04-28 | 1,772.00 | 1,800.00 | 1,768.00 | 1,768.00 | 1,701.86 | 93,964 |
| 2025-04-25 | 1,752.00 | 1,772.00 | 1,740.00 | 1,772.00 | 1,705.71 | 38,388 |
| 2025-04-24 | 1,746.00 | 1,748.00 | 1,714.00 | 1,744.00 | 1,678.76 | 426,543 |
| 2025-04-23 | 1,722.00 | 1,764.00 | 1,705.00 | 1,746.00 | 1,680.69 | 193,894 |
| 2025-04-22 | 1,660.00 | 1,710.00 | 1,660.00 | 1,698.00 | 1,634.48 | 265,925 |
| 2025-04-17 | 1,684.00 | 1,708.00 | 1,684.00 | 1,702.00 | 1,638.33 | 60,542 |
| 2025-04-16 | 1,698.00 | 1,705.68 | 1,678.00 | 1,696.00 | 1,632.56 | 55,942 |
| 2025-04-15 | 1,666.00 | 1,714.00 | 1,666.00 | 1,708.00 | 1,644.11 | 43,445 |
| 2025-04-14 | 1,656.00 | 1,680.00 | 1,628.24 | 1,676.00 | 1,613.30 | 78,466 |
| 2025-04-11 | 1,622.00 | 1,666.00 | 1,608.00 | 1,614.00 | 1,553.62 | 81,829 |
| 2025-04-10 | 1,632.00 | 1,674.00 | 1,618.00 | 1,650.00 | 1,588.28 | 199,161 |
| 2025-04-09 | 1,574.00 | 1,574.00 | 1,506.00 | 1,532.00 | 1,474.69 | 72,936 |
| 2025-04-08 | 1,552.00 | 1,606.00 | 1,530.00 | 1,590.00 | 1,530.52 | 139,950 |
| 2025-04-07 | 1,514.00 | 1,600.00 | 1,463.97 | 1,530.00 | 1,472.77 | 219,449 |
| 2025-04-04 | 1,688.00 | 1,688.00 | 1,546.00 | 1,572.00 | 1,513.20 | 228,593 |
| 2025-04-03 | 1,794.00 | 1,794.00 | 1,638.00 | 1,644.00 | 1,582.50 | 229,999 |
| 2025-04-02 | 1,730.00 | 1,760.00 | 1,689.12 | 1,760.00 | 1,694.16 | 301,298 |
| 2025-04-01 | 1,740.00 | 1,764.00 | 1,722.00 | 1,724.00 | 1,659.51 | 91,875 |
| 2025-03-31 | 1,848.00 | 1,848.00 | 1,746.00 | 1,746.00 | 1,680.69 | 150,386 |
| 2025-03-28 | 1,844.00 | 1,850.00 | 1,798.00 | 1,816.00 | 1,748.07 | 176,769 |
| 2025-03-27 | 1,910.00 | 1,910.00 | 1,842.00 | 1,846.00 | 1,776.95 | 71,738 |
| 2025-03-26 | 1,970.00 | 1,970.00 | 1,912.00 | 1,914.00 | 1,842.40 | 128,020 |
| 2025-03-25 | 1,866.00 | 1,926.00 | 1,866.00 | 1,918.00 | 1,846.25 | 732,890 |
| 2025-03-24 | 1,860.00 | 1,918.00 | 1,860.00 | 1,910.00 | 1,838.55 | 90,801 |
| 2025-03-21 | 1,984.00 | 1,984.00 | 1,892.00 | 1,896.00 | 1,825.08 | 467,766 |
| 2025-03-20 | 1,970.00 | 1,970.00 | 1,922.00 | 1,940.00 | 1,867.43 | 144,949 |
| 2025-03-19 | 1,962.00 | 1,962.00 | 1,894.00 | 1,932.00 | 1,859.73 | 237,460 |
| 2025-03-18 | 1,914.00 | 1,942.00 | 1,888.00 | 1,914.00 | 1,842.40 | 124,107 |
| 2025-03-17 | 1,934.00 | 1,938.00 | 1,888.00 | 1,920.00 | 1,848.18 | 186,899 |
| 2025-03-14 | 1,800.00 | 1,902.00 | 1,800.00 | 1,894.00 | 1,823.15 | 188,140 |
| 2025-03-13 | 1,860.00 | 1,898.00 | 1,836.00 | 1,862.00 | 1,792.35 | 237,438 |
| 2025-03-12 | 2,000.00 | 2,000.00 | 1,848.00 | 1,872.00 | 1,801.97 | 331,629 |
| 2025-03-11 | 1,780.00 | 1,802.00 | 1,734.00 | 1,734.00 | 1,669.14 | 244,087 |
| 2025-03-10 | 1,892.00 | 1,902.00 | 1,792.00 | 1,792.00 | 1,724.97 | 167,260 |
| 2025-03-07 | 1,936.00 | 1,936.00 | 1,862.00 | 1,906.00 | 1,834.70 | 84,688 |
| 2025-03-06 | 1,918.00 | 1,918.00 | 1,860.00 | 1,888.00 | 1,817.37 | 172,683 |
| 2025-03-05 | 1,856.00 | 1,908.00 | 1,854.32 | 1,872.00 | 1,801.97 | 209,497 |
| 2025-03-04 | 1,884.00 | 1,916.00 | 1,832.00 | 1,846.00 | 1,776.95 | 130,685 |
| 2025-03-03 | 1,918.00 | 1,948.00 | 1,906.00 | 1,928.00 | 1,855.88 | 91,103 |
| 2025-02-28 | 1,898.00 | 1,918.00 | 1,884.00 | 1,912.00 | 1,840.48 | 206,444 |
| 2025-02-27 | 1,946.00 | 1,948.00 | 1,900.00 | 1,910.00 | 1,838.55 | 53,893 |
| 2025-02-26 | 1,926.00 | 1,962.00 | 1,926.00 | 1,950.00 | 1,877.06 | 384,436 |
| 2025-02-25 | 1,902.00 | 1,942.00 | 1,902.00 | 1,920.00 | 1,848.18 | 168,592 |
| 2025-02-24 | 1,946.00 | 1,956.00 | 1,902.00 | 1,920.00 | 1,848.18 | 183,839 |
| 2025-02-21 | 1,876.00 | 1,972.00 | 1,876.00 | 1,948.00 | 1,875.13 | 108,830 |
| 2025-02-20 | 1,924.00 | 1,944.00 | 1,914.00 | 1,924.00 | 1,852.03 | 73,977 |
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.