Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,938.00 | 1,938.00 | 1,908.00 | 1,922.00 | 1,850.10 | 110,387 |
| 2025-02-18 | 1,942.00 | 1,944.00 | 1,916.73 | 1,936.00 | 1,863.58 | 63,833 |
| 2025-02-17 | 1,976.00 | 1,976.00 | 1,920.00 | 1,940.00 | 1,867.43 | 42,080 |
| 2025-02-14 | 1,994.00 | 1,994.00 | 1,928.00 | 1,930.00 | 1,857.80 | 39,597 |
| 2025-02-13 | 1,930.00 | 1,953.63 | 1,930.00 | 1,940.00 | 1,867.43 | 81,972 |
| 2025-02-12 | 1,986.00 | 1,986.00 | 1,930.00 | 1,946.00 | 1,873.20 | 75,034 |
| 2025-02-11 | 1,986.00 | 1,986.00 | 1,924.00 | 1,938.00 | 1,865.50 | 44,798 |
| 2025-02-10 | 1,974.00 | 1,974.00 | 1,924.00 | 1,954.00 | 1,880.91 | 82,160 |
| 2025-02-07 | 1,922.00 | 1,944.00 | 1,904.00 | 1,938.00 | 1,865.50 | 110,392 |
| 2025-02-06 | 1,970.00 | 1,982.83 | 1,924.00 | 1,926.00 | 1,853.95 | 83,464 |
| 2025-02-05 | 2,030.00 | 2,030.00 | 1,962.00 | 1,962.00 | 1,888.61 | 398,808 |
| 2025-02-04 | 1,984.00 | 2,005.00 | 1,970.00 | 1,978.00 | 1,904.01 | 68,801 |
| 2025-02-03 | 1,962.00 | 1,998.00 | 1,954.00 | 1,992.00 | 1,917.48 | 87,375 |
| 2025-01-31 | 1,996.00 | 2,000.28 | 1,978.00 | 1,994.00 | 1,919.41 | 117,735 |
| 2025-01-30 | 1,944.00 | 1,986.00 | 1,942.00 | 1,982.00 | 1,907.86 | 76,167 |
| 2025-01-29 | 1,942.00 | 1,955.52 | 1,926.16 | 1,944.00 | 1,871.28 | 55,425 |
| 2025-01-28 | 1,916.00 | 1,946.00 | 1,916.00 | 1,944.00 | 1,871.28 | 126,635 |
| 2025-01-27 | 1,910.00 | 1,956.00 | 1,910.00 | 1,918.00 | 1,846.25 | 157,324 |
| 2025-01-24 | 1,908.00 | 1,978.32 | 1,908.00 | 1,954.00 | 1,880.91 | 99,375 |
| 2025-01-23 | 1,924.00 | 1,960.00 | 1,919.78 | 1,960.00 | 1,886.68 | 80,579 |
| 2025-01-22 | 1,940.00 | 1,948.00 | 1,910.00 | 1,944.00 | 1,871.28 | 149,565 |
| 2025-01-21 | 1,900.00 | 1,926.00 | 1,890.06 | 1,910.00 | 1,838.55 | 67,970 |
| 2025-01-20 | 1,932.00 | 1,932.00 | 1,890.00 | 1,908.00 | 1,836.63 | 227,764 |
| 2025-01-17 | 1,840.00 | 1,906.00 | 1,840.00 | 1,890.00 | 1,819.30 | 258,024 |
| 2025-01-16 | 1,862.00 | 1,890.00 | 1,842.00 | 1,884.00 | 1,813.52 | 216,915 |
| 2025-01-15 | 1,802.00 | 1,876.00 | 1,802.00 | 1,852.00 | 1,782.72 | 64,575 |
| 2025-01-14 | 1,818.00 | 1,818.00 | 1,776.00 | 1,790.00 | 1,723.04 | 84,430 |
| 2025-01-13 | 1,770.00 | 1,785.08 | 1,758.00 | 1,774.00 | 1,707.64 | 95,389 |
| 2025-01-10 | 1,832.00 | 1,840.00 | 1,776.00 | 1,792.00 | 1,724.97 | 59,110 |
| 2025-01-09 | 1,770.00 | 1,844.00 | 1,770.00 | 1,832.00 | 1,763.47 | 168,855 |
| 2025-01-08 | 1,802.00 | 1,822.00 | 1,774.05 | 1,800.00 | 1,732.67 | 125,220 |
| 2025-01-07 | 1,826.00 | 1,856.00 | 1,762.00 | 1,790.00 | 1,723.04 | 132,652 |
| 2025-01-06 | 1,858.00 | 1,914.00 | 1,834.92 | 1,854.00 | 1,784.65 | 68,425 |
| 2025-01-03 | 1,850.00 | 1,860.00 | 1,830.00 | 1,844.00 | 1,775.02 | 319,233 |
| 2025-01-02 | 1,890.00 | 1,890.00 | 1,830.00 | 1,856.00 | 1,786.57 | 47,148 |
| 2024-12-31 | 1,870.00 | 1,870.00 | 1,836.02 | 1,868.00 | 1,798.12 | 21,662 |
| 2024-12-30 | 1,870.00 | 1,870.00 | 1,838.00 | 1,850.00 | 1,780.80 | 54,953 |
| 2024-12-27 | 1,934.00 | 1,934.00 | 1,872.00 | 1,884.00 | 1,813.52 | 54,824 |
| 2024-12-24 | 1,874.00 | 1,891.60 | 1,871.14 | 1,888.00 | 1,817.37 | 14,060 |
| 2024-12-23 | 1,878.00 | 1,886.34 | 1,860.00 | 1,876.00 | 1,805.82 | 60,890 |
| 2024-12-20 | 1,922.00 | 1,922.00 | 1,846.00 | 1,880.00 | 1,809.67 | 307,454 |
| 2024-12-19 | 1,862.00 | 1,896.00 | 1,850.00 | 1,882.00 | 1,811.60 | 275,966 |
| 2024-12-18 | 1,920.00 | 1,938.00 | 1,879.28 | 1,912.00 | 1,840.48 | 72,072 |
| 2024-12-17 | 1,934.00 | 1,984.00 | 1,896.00 | 1,916.00 | 1,844.33 | 59,237 |
| 2024-12-16 | 1,980.00 | 1,980.00 | 1,935.98 | 1,944.00 | 1,871.28 | 85,518 |
| 2024-12-13 | 1,998.00 | 2,000.00 | 1,952.00 | 1,960.00 | 1,886.68 | 57,202 |
| 2024-12-12 | 2,000.00 | 2,025.00 | 1,994.00 | 1,996.00 | 1,921.33 | 279,909 |
| 2024-12-11 | 1,984.00 | 2,020.00 | 1,982.00 | 2,000.00 | 1,925.18 | 83,188 |
| 2024-12-10 | 2,085.00 | 2,105.00 | 2,000.00 | 2,010.00 | 1,934.81 | 113,297 |
| 2024-12-09 | 2,050.00 | 2,115.00 | 2,050.00 | 2,100.00 | 2,021.44 | 52,255 |
| 2024-12-06 | 2,050.00 | 2,105.00 | 2,045.00 | 2,095.00 | 2,016.63 | 130,302 |
| 2024-12-05 | 2,120.00 | 2,120.00 | 2,070.00 | 2,085.00 | 2,007.01 | 70,745 |
| 2024-12-04 | 2,095.00 | 2,095.00 | 2,055.00 | 2,080.00 | 2,002.19 | 89,677 |
| 2024-12-03 | 2,070.00 | 2,085.00 | 2,061.61 | 2,065.00 | 1,987.75 | 49,701 |
| 2024-12-02 | 2,105.00 | 2,105.00 | 2,053.08 | 2,065.00 | 1,987.75 | 48,364 |
| 2024-11-29 | 2,075.00 | 2,090.00 | 2,055.00 | 2,065.00 | 1,987.75 | 46,648 |
| 2024-11-28 | 2,075.00 | 2,110.00 | 2,075.00 | 2,080.00 | 2,002.19 | 29,096 |
| 2024-11-27 | 2,165.00 | 2,165.00 | 2,055.00 | 2,105.00 | 2,010.37 | 46,608 |
| 2024-11-26 | 2,205.00 | 2,205.00 | 2,110.00 | 2,115.00 | 2,019.92 | 88,030 |
| 2024-11-25 | 2,145.00 | 2,170.00 | 2,121.41 | 2,155.00 | 2,058.13 | 119,551 |
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.