Hill & Smith Holdings PLC (HILS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,896.00 | 1,928.00 | 1,888.00 | 1,902.00 | 1,902.00 | 47,253 |
| 25 Apr 2024 | 1,904.00 | 1,944.00 | 1,872.00 | 1,896.00 | 1,896.00 | 73,144 |
| 24 Apr 2024 | 1,900.00 | 1,948.00 | 1,900.00 | 1,916.00 | 1,916.00 | 188,439 |
| 23 Apr 2024 | 1,852.00 | 1,928.00 | 1,852.00 | 1,918.00 | 1,918.00 | 133,481 |
| 22 Apr 2024 | 1,864.00 | 1,892.00 | 1,816.00 | 1,882.00 | 1,882.00 | 48,899 |
| 19 Apr 2024 | 1,850.00 | 1,876.00 | 1,848.92 | 1,868.00 | 1,868.00 | 49,249 |
| 18 Apr 2024 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,880.00 | 52,987 |
| 17 Apr 2024 | 1,898.00 | 1,914.00 | 1,866.00 | 1,866.00 | 1,866.00 | 73,362 |
| 16 Apr 2024 | 1,930.00 | 1,930.00 | 1,888.00 | 1,888.00 | 1,888.00 | 101,014 |
| 15 Apr 2024 | 1,940.00 | 1,968.00 | 1,931.64 | 1,958.00 | 1,958.00 | 62,978 |
| 12 Apr 2024 | 1,968.00 | 1,984.00 | 1,934.00 | 1,938.00 | 1,938.00 | 101,879 |
| 11 Apr 2024 | 1,938.00 | 1,966.00 | 1,930.00 | 1,956.00 | 1,956.00 | 60,563 |
| 10 Apr 2024 | 1,948.00 | 1,966.00 | 1,924.00 | 1,958.00 | 1,958.00 | 129,856 |
| 09 Apr 2024 | 1,906.00 | 1,968.00 | 1,906.00 | 1,944.00 | 1,944.00 | 143,908 |
| 08 Apr 2024 | 1,906.00 | 1,954.00 | 1,895.90 | 1,946.00 | 1,946.00 | 121,327 |
| 05 Apr 2024 | 1,898.00 | 1,952.00 | 1,888.00 | 1,930.00 | 1,930.00 | 90,230 |
| 04 Apr 2024 | 1,966.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,930.00 | 72,333 |
| 03 Apr 2024 | 1,978.00 | 1,978.00 | 1,940.00 | 1,966.00 | 1,966.00 | 100,328 |
| 02 Apr 2024 | 1,970.00 | 2,015.00 | 1,958.00 | 1,960.00 | 1,960.00 | 139,309 |
| 28 Mar 2024 | 1,950.00 | 1,964.00 | 1,916.00 | 1,956.00 | 1,956.00 | 172,479 |
| 27 Mar 2024 | 1,926.00 | 1,954.00 | 1,910.00 | 1,940.00 | 1,940.00 | 98,358 |
| 26 Mar 2024 | 1,954.00 | 1,982.00 | 1,930.00 | 1,956.00 | 1,956.00 | 215,065 |
| 25 Mar 2024 | 1,924.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 169,711 |
| 22 Mar 2024 | 1,934.00 | 1,948.00 | 1,902.00 | 1,906.00 | 1,906.00 | 49,583 |
| 21 Mar 2024 | 1,890.00 | 1,928.00 | 1,879.90 | 1,914.00 | 1,914.00 | 103,670 |
| 20 Mar 2024 | 1,852.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,868.00 | 102,875 |
| 19 Mar 2024 | 1,890.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,866.00 | 56,723 |
| 18 Mar 2024 | 1,894.00 | 1,904.62 | 1,878.00 | 1,884.00 | 1,884.00 | 48,236 |
| 15 Mar 2024 | 1,918.00 | 1,918.00 | 1,874.00 | 1,892.00 | 1,892.00 | 458,651 |
| 14 Mar 2024 | 1,902.00 | 1,910.00 | 1,876.00 | 1,876.00 | 1,876.00 | 94,797 |
| 13 Mar 2024 | 1,900.00 | 1,910.01 | 1,870.00 | 1,904.00 | 1,904.00 | 389,334 |
| 12 Mar 2024 | 1,878.00 | 1,922.00 | 1,818.00 | 1,886.00 | 1,886.00 | 181,558 |
| 11 Mar 2024 | 1,858.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,850.00 | 52,904 |
| 08 Mar 2024 | 1,838.00 | 1,864.00 | 1,834.00 | 1,858.00 | 1,858.00 | 46,574 |
| 07 Mar 2024 | 1,830.00 | 1,896.00 | 1,820.35 | 1,872.00 | 1,872.00 | 61,495 |
| 06 Mar 2024 | 1,832.00 | 1,880.00 | 1,828.00 | 1,856.00 | 1,856.00 | 41,702 |
| 05 Mar 2024 | 1,830.00 | 1,849.92 | 1,813.50 | 1,830.00 | 1,830.00 | 66,507 |
| 04 Mar 2024 | 1,820.00 | 1,852.00 | 1,807.54 | 1,838.00 | 1,838.00 | 264,610 |
| 01 Mar 2024 | 1,848.00 | 1,851.23 | 1,804.00 | 1,834.00 | 1,834.00 | 55,320 |
| 29 Feb 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,814.00 | 1,814.00 | 108,155 |
| 28 Feb 2024 | 1,802.00 | 1,846.00 | 1,794.00 | 1,800.00 | 1,800.00 | 78,628 |
| 27 Feb 2024 | 1,814.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,820.00 | 43,680 |
| 26 Feb 2024 | 1,804.00 | 1,844.00 | 1,799.68 | 1,822.00 | 1,822.00 | 51,572 |
| 23 Feb 2024 | 1,814.00 | 1,824.00 | 1,814.00 | 1,824.00 | 1,824.00 | 35,712 |
| 22 Feb 2024 | 1,820.00 | 1,836.00 | 1,800.00 | 1,830.00 | 1,830.00 | 127,175 |
| 21 Feb 2024 | 1,764.00 | 1,822.00 | 1,763.16 | 1,818.00 | 1,818.00 | 136,132 |
| 20 Feb 2024 | 1,796.00 | 1,819.21 | 1,786.00 | 1,786.00 | 1,786.00 | 50,978 |
| 19 Feb 2024 | 1,834.00 | 1,844.75 | 1,814.00 | 1,840.00 | 1,840.00 | 37,413 |
| 16 Feb 2024 | 1,830.00 | 1,854.00 | 1,830.00 | 1,852.00 | 1,852.00 | 42,766 |
| 15 Feb 2024 | 1,822.00 | 1,827.78 | 1,793.90 | 1,808.00 | 1,808.00 | 115,549 |
| 14 Feb 2024 | 1,836.00 | 1,846.00 | 1,814.00 | 1,814.00 | 1,814.00 | 50,240 |
| 13 Feb 2024 | 1,890.00 | 1,890.00 | 1,808.00 | 1,826.00 | 1,826.00 | 72,887 |
| 12 Feb 2024 | 1,850.00 | 1,888.00 | 1,850.00 | 1,870.00 | 1,870.00 | 118,621 |
| 09 Feb 2024 | 1,880.00 | 1,880.00 | 1,852.00 | 1,860.00 | 1,860.00 | 37,437 |
| 08 Feb 2024 | 1,846.00 | 1,908.00 | 1,846.00 | 1,890.00 | 1,890.00 | 96,075 |
| 07 Feb 2024 | 1,880.00 | 1,892.92 | 1,876.00 | 1,892.00 | 1,892.00 | 60,294 |
| 06 Feb 2024 | 1,818.00 | 1,896.00 | 1,818.00 | 1,894.00 | 1,894.00 | 28,470 |
| 05 Feb 2024 | 1,828.00 | 1,928.00 | 1,828.00 | 1,864.00 | 1,864.00 | 79,616 |
| 02 Feb 2024 | 1,928.00 | 1,928.00 | 1,886.00 | 1,886.00 | 1,886.00 | 68,418 |
| 01 Feb 2024 | 1,850.00 | 1,928.00 | 1,850.00 | 1,886.00 | 1,886.00 | 61,884 |
| 31 Jan 2024 | 1,886.00 | 1,900.00 | 1,850.00 | 1,874.00 | 1,874.00 | 117,536 |
| 30 Jan 2024 | 1,880.00 | 1,880.00 | 1,804.00 | 1,850.00 | 1,850.00 | 64,586 |
| 29 Jan 2024 | 1,868.00 | 1,868.00 | 1,826.00 | 1,830.00 | 1,830.00 | 150,780 |
| 26 Jan 2024 | 1,854.00 | 1,872.00 | 1,836.00 | 1,854.00 | 1,854.00 | 32,275 |
| 25 Jan 2024 | 1,804.00 | 1,828.00 | 1,804.00 | 1,826.00 | 1,826.00 | 50,551 |
| 24 Jan 2024 | 1,786.00 | 1,844.00 | 1,786.00 | 1,808.00 | 1,808.00 | 43,487 |
| 23 Jan 2024 | 1,842.00 | 1,890.00 | 1,822.00 | 1,824.00 | 1,824.00 | 105,981 |
| 22 Jan 2024 | 1,820.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,836.00 | 34,104 |
| 19 Jan 2024 | 1,840.00 | 1,850.00 | 1,818.00 | 1,820.00 | 1,820.00 | 28,566 |
| 18 Jan 2024 | 1,850.00 | 1,852.00 | 1,814.00 | 1,830.00 | 1,830.00 | 77,627 |
| 17 Jan 2024 | 1,832.00 | 1,888.00 | 1,804.00 | 1,810.00 | 1,810.00 | 82,227 |
| 16 Jan 2024 | 1,840.00 | 1,858.00 | 1,816.96 | 1,854.00 | 1,854.00 | 218,509 |
| 15 Jan 2024 | 1,811.56 | 1,856.00 | 1,806.00 | 1,832.00 | 1,832.00 | 292,106 |
| 12 Jan 2024 | 1,888.00 | 1,888.00 | 1,850.00 | 1,856.00 | 1,856.00 | 55,968 |
| 11 Jan 2024 | 1,840.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,848.00 | 77,933 |
| 10 Jan 2024 | 1,792.00 | 1,840.00 | 1,792.00 | 1,840.00 | 1,840.00 | 59,532 |
| 09 Jan 2024 | 1,834.00 | 1,848.30 | 1,790.00 | 1,794.00 | 1,794.00 | 59,795 |
| 08 Jan 2024 | 1,802.00 | 1,828.00 | 1,790.00 | 1,828.00 | 1,828.00 | 144,544 |
| 05 Jan 2024 | 1,806.00 | 1,828.00 | 1,754.00 | 1,816.00 | 1,816.00 | 82,306 |
| 04 Jan 2024 | 1,812.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,820.00 | 45,936 |
| 03 Jan 2024 | 1,888.00 | 1,888.00 | 1,804.00 | 1,826.00 | 1,826.00 | 171,183 |
| 02 Jan 2024 | 1,878.00 | 1,944.60 | 1,878.00 | 1,890.00 | 1,890.00 | 53,929 |
| 29 Dec 2023 | 1,922.00 | 1,946.00 | 1,876.00 | 1,908.00 | 1,908.00 | 24,716 |
| 28 Dec 2023 | 1,904.00 | 1,950.00 | 1,898.00 | 1,922.00 | 1,922.00 | 98,964 |
| 27 Dec 2023 | 1,912.00 | 1,916.00 | 1,894.00 | 1,910.00 | 1,910.00 | 258,226 |
| 22 Dec 2023 | 1,896.00 | 1,922.00 | 1,878.00 | 1,916.00 | 1,916.00 | 278,104 |
| 21 Dec 2023 | 1,846.00 | 1,890.00 | 1,835.00 | 1,888.00 | 1,888.00 | 114,891 |
| 20 Dec 2023 | 1,892.00 | 1,892.00 | 1,862.80 | 1,892.00 | 1,892.00 | 106,855 |
| 19 Dec 2023 | 1,900.00 | 1,900.00 | 1,842.00 | 1,870.00 | 1,870.00 | 86,471 |
| 18 Dec 2023 | 1,812.00 | 1,868.00 | 1,812.00 | 1,862.00 | 1,862.00 | 45,738 |
| 15 Dec 2023 | 1,796.00 | 1,872.31 | 1,788.96 | 1,856.00 | 1,856.00 | 162,023 |
| 14 Dec 2023 | 1,804.00 | 1,856.00 | 1,791.30 | 1,826.00 | 1,826.00 | 300,794 |
| 13 Dec 2023 | 1,784.00 | 1,824.00 | 1,770.00 | 1,778.00 | 1,778.00 | 98,884 |
| 12 Dec 2023 | 1,820.00 | 1,832.00 | 1,776.00 | 1,776.00 | 1,776.00 | 95,513 |
| 11 Dec 2023 | 1,790.00 | 1,814.00 | 1,790.00 | 1,814.00 | 1,814.00 | 114,703 |
| 08 Dec 2023 | 1,810.00 | 1,814.00 | 1,792.00 | 1,800.00 | 1,800.00 | 83,313 |
| 07 Dec 2023 | 1,800.00 | 1,808.00 | 1,752.00 | 1,764.00 | 1,764.00 | 92,160 |
| 06 Dec 2023 | 1,786.00 | 1,820.59 | 1,760.00 | 1,792.00 | 1,792.00 | 306,369 |
| 05 Dec 2023 | 1,790.00 | 1,802.00 | 1,782.00 | 1,784.00 | 1,784.00 | 77,847 |
| 04 Dec 2023 | 1,830.00 | 1,830.00 | 1,778.00 | 1,798.00 | 1,798.00 | 64,744 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.