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
2024-11-222,125.002,145.002,110.002,145.002,048.5868,135
2024-11-212,115.002,130.002,086.042,125.002,029.4874,591
2024-11-202,120.002,150.002,075.002,095.002,000.82348,340
2024-11-192,085.002,110.002,062.822,080.001,986.5085,181
2024-11-182,125.002,157.092,090.002,110.002,015.15120,640
2024-11-152,160.002,175.002,150.002,160.002,062.9050,634
2024-11-142,120.002,155.002,090.002,155.002,058.13298,524
2024-11-132,120.002,135.002,090.002,110.002,015.15165,264
2024-11-122,110.002,155.002,110.002,120.002,024.70148,166
2024-11-112,135.002,182.372,115.002,150.002,053.3586,404
2024-11-082,120.002,145.002,110.002,115.002,019.9254,603
2024-11-072,115.002,140.002,090.002,130.002,034.25101,658
2024-11-062,130.002,142.582,065.002,100.002,005.60179,755
2024-11-052,035.002,080.002,035.002,045.001,953.07161,263
2024-11-042,035.002,085.002,035.002,065.001,972.1754,690
2024-11-012,055.002,075.002,025.002,060.001,967.40109,792
2024-10-312,055.002,075.001,986.002,035.001,943.52123,133
2024-10-302,090.002,090.002,010.002,075.001,981.72201,382
2024-10-292,020.002,055.001,978.002,030.001,938.75265,499
2024-10-281,996.002,035.001,996.002,015.001,924.42306,438
2024-10-251,996.002,025.001,996.002,010.001,919.64130,924
2024-10-242,050.002,050.001,990.002,000.001,910.09135,258
2024-10-232,025.002,025.001,990.002,005.001,914.87183,217
2024-10-222,015.002,040.002,005.002,040.001,948.30109,429
2024-10-212,000.002,060.002,000.002,015.001,924.42141,928
2024-10-181,998.002,055.001,998.002,050.001,957.85146,323
2024-10-171,996.002,025.021,985.522,025.001,933.97100,357
2024-10-161,970.002,025.001,964.002,005.001,914.87275,638
2024-10-151,966.001,977.081,952.001,958.001,869.98180,845
2024-10-142,015.002,015.001,956.001,976.001,887.1760,739
2024-10-111,984.001,986.001,968.001,986.001,896.7295,838
2024-10-102,045.002,045.001,958.001,966.001,877.6286,452
2024-10-092,000.002,005.001,982.002,000.001,910.09178,714
2024-10-081,984.002,010.001,968.001,984.001,894.81196,616
2024-10-072,065.002,065.001,982.002,005.001,914.8795,905
2024-10-041,978.002,030.001,966.002,015.001,924.42226,918
2024-10-031,980.001,994.001,970.001,986.001,896.7280,687
2024-10-022,045.002,045.001,990.001,994.001,904.3663,379
2024-10-012,100.002,100.002,010.002,020.001,929.2057,871
2024-09-302,130.002,130.002,043.222,050.001,957.85119,711
2024-09-272,125.002,125.002,070.002,075.001,981.7288,375
2024-09-262,070.002,095.002,020.002,075.001,981.7256,209
2024-09-252,015.002,060.002,005.002,005.001,914.87113,655
2024-09-242,040.002,050.002,020.002,045.001,953.0757,352
2024-09-232,040.002,045.002,020.002,025.001,933.9738,902
2024-09-202,050.002,102.292,035.002,035.001,943.52254,453
2024-09-192,050.002,100.002,040.002,095.002,000.82201,048
2024-09-182,025.002,055.002,015.002,025.001,933.9738,537
2024-09-172,065.002,081.362,050.002,050.001,957.85100,327
2024-09-162,030.002,065.002,007.502,065.001,972.1760,693
2024-09-132,030.002,050.002,020.002,040.001,948.3064,846
2024-09-122,010.002,050.002,010.002,030.001,938.7553,189
2024-09-112,005.002,025.001,996.001,996.001,906.2738,490
2024-09-102,010.002,058.201,997.402,015.001,924.4282,582
2024-09-091,966.002,015.001,966.002,005.001,914.8794,705
2024-09-062,045.002,054.371,994.001,994.001,904.3661,236
2024-09-052,065.002,075.002,045.002,050.001,957.8565,126
2024-09-042,140.002,140.002,050.002,075.001,981.72155,620
2024-09-032,140.002,145.002,075.002,085.001,991.2763,930
2024-09-022,120.002,160.002,110.002,120.002,024.7063,768
← NewerPage 9 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.