Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,015.00 | 3,070.00 | 3,015.00 | 3,035.00 | 3,035.00 | 132,131 |
| 2026-10-15 | 3,010.00 | 3,040.00 | 2,935.00 | 3,025.00 | 3,025.00 | 394,439 |
| 2026-10-14 | 3,010.00 | 3,100.00 | 3,010.00 | 3,055.00 | 3,055.00 | 156,861 |
| 2026-10-13 | 3,080.00 | 3,088.13 | 3,015.00 | 3,040.00 | 3,040.00 | 159,322 |
| 2026-10-12 | 3,130.00 | 3,130.00 | 3,026.27 | 3,070.00 | 3,070.00 | 85,981 |
| 2026-10-09 | 3,020.00 | 3,100.00 | 3,020.00 | 3,050.00 | 3,050.00 | 494,162 |
| 2026-10-08 | 3,050.00 | 3,080.00 | 2,980.00 | 3,000.00 | 3,000.00 | 607,806 |
| 2026-10-07 | 3,225.00 | 3,240.00 | 3,075.00 | 3,100.00 | 3,100.00 | 148,063 |
| 2026-10-06 | 3,300.00 | 3,345.00 | 3,240.00 | 3,255.00 | 3,255.00 | 201,791 |
| 2026-10-05 | 3,205.00 | 3,295.00 | 3,205.00 | 3,295.00 | 3,295.00 | 156,732 |
| 2026-10-02 | 3,270.00 | 3,290.00 | 3,220.00 | 3,270.00 | 3,270.00 | 1,118,941 |
| 2026-10-01 | 3,295.00 | 3,323.50 | 3,220.00 | 3,245.00 | 3,245.00 | 156,724 |
| 2026-09-30 | 3,285.00 | 3,330.00 | 3,285.00 | 3,320.00 | 3,320.00 | 285,226 |
| 2026-09-29 | 3,205.00 | 3,330.00 | 3,205.00 | 3,275.00 | 3,275.00 | 120,103 |
| 2026-09-28 | 3,330.00 | 3,330.00 | 3,245.41 | 3,260.00 | 3,260.00 | 128,675 |
| 2026-09-25 | 3,200.00 | 3,330.00 | 3,173.08 | 3,250.00 | 3,250.00 | 281,081 |
| 2026-09-24 | 3,145.00 | 3,195.00 | 3,115.00 | 3,140.00 | 3,140.00 | 177,217 |
| 2026-09-23 | 3,130.00 | 3,180.00 | 3,110.00 | 3,155.00 | 3,155.00 | 114,474 |
| 2026-09-22 | 3,100.00 | 3,172.50 | 3,085.00 | 3,140.00 | 3,140.00 | 169,688 |
| 2026-09-21 | 2,910.00 | 3,145.00 | 2,910.00 | 3,100.00 | 3,100.00 | 152,526 |
| 2026-09-18 | 2,845.00 | 3,045.00 | 2,845.00 | 3,025.00 | 3,025.00 | 423,982 |
Page 1 of 1 · 21 trading days
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.