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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,195.00 | 2,295.00 | 2,191.75 | 2,265.00 | 2,265.00 | 139,412 |
| 25 Jul 2024 | 2,170.00 | 2,205.00 | 2,169.00 | 2,195.00 | 2,195.00 | 206,328 |
| 24 Jul 2024 | 2,170.00 | 2,200.00 | 2,170.00 | 2,195.00 | 2,195.00 | 80,052 |
| 23 Jul 2024 | 2,195.00 | 2,212.92 | 2,180.00 | 2,185.00 | 2,185.00 | 140,077 |
| 22 Jul 2024 | 2,180.00 | 2,190.00 | 2,150.00 | 2,175.00 | 2,175.00 | 88,715 |
| 19 Jul 2024 | 2,190.00 | 2,190.00 | 2,150.00 | 2,165.00 | 2,165.00 | 108,504 |
| 18 Jul 2024 | 2,120.00 | 2,235.00 | 2,117.89 | 2,190.00 | 2,190.00 | 202,630 |
| 17 Jul 2024 | 2,170.00 | 2,170.00 | 2,104.50 | 2,130.00 | 2,130.00 | 44,350 |
| 16 Jul 2024 | 2,140.00 | 2,161.68 | 2,106.26 | 2,150.00 | 2,150.00 | 198,172 |
| 15 Jul 2024 | 2,125.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | 108,672 |
| 12 Jul 2024 | 2,145.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,125.00 | 72,517 |
| 11 Jul 2024 | 2,115.00 | 2,150.00 | 2,095.00 | 2,130.00 | 2,130.00 | 116,488 |
| 10 Jul 2024 | 2,070.00 | 2,115.00 | 2,070.00 | 2,110.00 | 2,110.00 | 94,651 |
| 09 Jul 2024 | 2,090.00 | 2,125.00 | 2,070.00 | 2,090.00 | 2,090.00 | 229,266 |
| 08 Jul 2024 | 2,005.00 | 2,075.00 | 1,990.86 | 2,075.00 | 2,075.00 | 79,745 |
| 05 Jul 2024 | 2,020.00 | 2,070.00 | 1,990.00 | 2,015.00 | 2,015.00 | 111,101 |
| 04 Jul 2024 | 1,958.00 | 2,000.00 | 1,958.00 | 1,998.00 | 1,998.00 | 35,966 |
| 03 Jul 2024 | 1,962.00 | 1,988.00 | 1,950.00 | 1,972.00 | 1,972.00 | 75,830 |
| 02 Jul 2024 | 1,946.00 | 1,964.00 | 1,912.00 | 1,952.00 | 1,952.00 | 39,232 |
| 01 Jul 2024 | 1,912.00 | 1,974.60 | 1,912.00 | 1,938.00 | 1,938.00 | 93,054 |
| 28 Jun 2024 | 1,944.00 | 1,972.00 | 1,920.00 | 1,966.00 | 1,966.00 | 66,961 |
| 27 Jun 2024 | 1,900.00 | 1,978.00 | 1,900.00 | 1,960.00 | 1,960.00 | 84,125 |
| 26 Jun 2024 | 1,944.00 | 1,944.00 | 1,906.00 | 1,936.00 | 1,936.00 | 126,409 |
| 25 Jun 2024 | 1,958.00 | 1,982.00 | 1,904.00 | 1,904.00 | 1,904.00 | 100,983 |
| 24 Jun 2024 | 1,922.00 | 1,962.00 | 1,918.87 | 1,954.00 | 1,954.00 | 80,539 |
| 21 Jun 2024 | 1,952.00 | 1,962.00 | 1,930.00 | 1,938.00 | 1,938.00 | 161,044 |
| 20 Jun 2024 | 1,940.00 | 1,974.00 | 1,940.00 | 1,954.00 | 1,954.00 | 62,464 |
| 19 Jun 2024 | 1,950.00 | 1,980.00 | 1,948.00 | 1,948.00 | 1,948.00 | 98,517 |
| 18 Jun 2024 | 1,940.00 | 1,972.00 | 1,932.00 | 1,962.00 | 1,962.00 | 86,789 |
| 17 Jun 2024 | 1,980.00 | 1,980.00 | 1,905.88 | 1,942.00 | 1,942.00 | 47,928 |
| 14 Jun 2024 | 1,946.00 | 1,979.00 | 1,918.00 | 1,924.00 | 1,924.00 | 68,727 |
| 13 Jun 2024 | 1,976.00 | 1,980.50 | 1,938.00 | 1,956.00 | 1,956.00 | 367,697 |
| 12 Jun 2024 | 1,902.00 | 1,990.00 | 1,902.00 | 1,974.00 | 1,974.00 | 122,344 |
| 11 Jun 2024 | 1,950.00 | 1,968.00 | 1,900.00 | 1,962.00 | 1,962.00 | 239,459 |
| 10 Jun 2024 | 1,968.00 | 1,970.00 | 1,945.54 | 1,966.00 | 1,966.00 | 109,150 |
| 07 Jun 2024 | 2,025.00 | 2,025.00 | 1,962.00 | 1,970.00 | 1,970.00 | 51,650 |
| 06 Jun 2024 | 1,940.00 | 2,000.00 | 1,940.00 | 1,988.00 | 1,988.00 | 82,485 |
| 05 Jun 2024 | 2,065.00 | 2,065.00 | 1,966.00 | 1,972.00 | 1,972.00 | 70,454 |
| 04 Jun 2024 | 2,040.00 | 2,046.59 | 1,964.00 | 1,986.00 | 1,986.00 | 137,403 |
| 03 Jun 2024 | 2,035.00 | 2,060.00 | 2,020.00 | 2,045.00 | 2,045.00 | 57,513 |
| 31 May 2024 | 1,968.00 | 2,040.00 | 1,968.00 | 2,040.00 | 2,040.00 | 214,577 |
| 30 May 2024 | 2,060.00 | 2,060.00 | 1,979.83 | 2,000.00 | 2,000.00 | 99,180 |
| 30 May 2024 | 28 Dividend | |||||
| 29 May 2024 | 2,155.00 | 2,155.00 | 2,005.00 | 2,015.00 | 1,987.00 | 72,209 |
| 28 May 2024 | 2,120.00 | 2,140.00 | 2,075.00 | 2,090.00 | 2,060.96 | 74,578 |
| 24 May 2024 | 2,050.00 | 2,105.00 | 2,045.00 | 2,100.00 | 2,070.82 | 65,932 |
| 23 May 2024 | 1,950.00 | 2,115.00 | 1,950.00 | 2,095.00 | 2,065.89 | 156,500 |
| 22 May 2024 | 2,035.00 | 2,035.00 | 1,938.00 | 1,958.00 | 1,930.79 | 97,349 |
| 21 May 2024 | 2,045.00 | 2,045.00 | 1,982.00 | 1,982.00 | 1,954.46 | 68,828 |
| 20 May 2024 | 1,974.00 | 2,010.00 | 1,954.00 | 2,010.00 | 1,982.07 | 86,011 |
| 17 May 2024 | 1,964.00 | 1,972.00 | 1,938.00 | 1,952.00 | 1,924.88 | 28,685 |
| 16 May 2024 | 1,974.00 | 1,974.00 | 1,943.96 | 1,968.00 | 1,940.65 | 44,451 |
| 15 May 2024 | 1,884.00 | 1,964.00 | 1,884.00 | 1,952.00 | 1,924.88 | 55,800 |
| 14 May 2024 | 1,882.00 | 1,942.00 | 1,882.00 | 1,942.00 | 1,915.01 | 110,049 |
| 13 May 2024 | 1,950.00 | 1,960.00 | 1,924.00 | 1,928.00 | 1,901.21 | 80,695 |
| 10 May 2024 | 1,974.00 | 1,978.00 | 1,942.00 | 1,958.00 | 1,930.79 | 53,954 |
| 09 May 2024 | 1,950.00 | 1,958.00 | 1,922.00 | 1,958.00 | 1,930.79 | 48,918 |
| 08 May 2024 | 1,892.00 | 1,930.00 | 1,845.56 | 1,930.00 | 1,903.18 | 182,473 |
| 07 May 2024 | 1,908.00 | 1,930.00 | 1,878.00 | 1,878.00 | 1,851.90 | 111,376 |
| 03 May 2024 | 1,860.00 | 1,932.00 | 1,844.50 | 1,902.00 | 1,875.57 | 107,806 |
| 02 May 2024 | 1,916.00 | 1,916.00 | 1,874.00 | 1,890.00 | 1,863.74 | 144,826 |
| 01 May 2024 | 1,870.00 | 1,916.00 | 1,868.75 | 1,892.00 | 1,865.71 | 30,524 |
| 30 Apr 2024 | 1,946.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,863.74 | 67,608 |
| 29 Apr 2024 | 1,920.00 | 1,990.00 | 1,886.00 | 1,926.00 | 1,899.24 | 147,684 |
| 26 Apr 2024 | 1,896.00 | 1,928.00 | 1,888.00 | 1,902.00 | 1,875.57 | 47,253 |
| 25 Apr 2024 | 1,904.00 | 1,944.00 | 1,872.00 | 1,896.00 | 1,869.65 | 73,144 |
| 24 Apr 2024 | 1,900.00 | 1,948.00 | 1,900.00 | 1,916.00 | 1,889.38 | 188,439 |
| 23 Apr 2024 | 1,852.00 | 1,928.00 | 1,852.00 | 1,918.00 | 1,891.35 | 133,481 |
| 22 Apr 2024 | 1,864.00 | 1,892.00 | 1,816.00 | 1,882.00 | 1,855.85 | 48,899 |
| 19 Apr 2024 | 1,850.00 | 1,876.00 | 1,848.92 | 1,868.00 | 1,842.04 | 49,249 |
| 18 Apr 2024 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,853.88 | 52,987 |
| 17 Apr 2024 | 1,898.00 | 1,914.00 | 1,866.00 | 1,866.00 | 1,840.07 | 73,362 |
| 16 Apr 2024 | 1,930.00 | 1,930.00 | 1,888.00 | 1,888.00 | 1,861.76 | 101,014 |
| 15 Apr 2024 | 1,940.00 | 1,968.00 | 1,931.64 | 1,958.00 | 1,930.79 | 62,978 |
| 12 Apr 2024 | 1,968.00 | 1,984.00 | 1,934.00 | 1,938.00 | 1,911.07 | 101,879 |
| 11 Apr 2024 | 1,938.00 | 1,966.00 | 1,930.00 | 1,956.00 | 1,928.82 | 60,563 |
| 10 Apr 2024 | 1,948.00 | 1,966.00 | 1,924.00 | 1,958.00 | 1,930.79 | 129,856 |
| 09 Apr 2024 | 1,906.00 | 1,968.00 | 1,906.00 | 1,944.00 | 1,916.99 | 143,908 |
| 08 Apr 2024 | 1,906.00 | 1,954.00 | 1,895.90 | 1,946.00 | 1,918.96 | 121,327 |
| 05 Apr 2024 | 1,898.00 | 1,952.00 | 1,888.00 | 1,930.00 | 1,903.18 | 90,230 |
| 04 Apr 2024 | 1,966.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,903.18 | 72,333 |
| 03 Apr 2024 | 1,978.00 | 1,978.00 | 1,940.00 | 1,966.00 | 1,938.68 | 100,328 |
| 02 Apr 2024 | 1,970.00 | 2,015.00 | 1,958.00 | 1,960.00 | 1,932.76 | 139,309 |
| 28 Mar 2024 | 1,950.00 | 1,964.00 | 1,916.00 | 1,956.00 | 1,928.82 | 172,479 |
| 27 Mar 2024 | 1,926.00 | 1,954.00 | 1,910.00 | 1,940.00 | 1,913.04 | 98,358 |
| 26 Mar 2024 | 1,954.00 | 1,982.00 | 1,930.00 | 1,956.00 | 1,928.82 | 215,065 |
| 25 Mar 2024 | 1,924.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,922.90 | 169,711 |
| 22 Mar 2024 | 1,934.00 | 1,948.00 | 1,902.00 | 1,906.00 | 1,879.51 | 49,583 |
| 21 Mar 2024 | 1,890.00 | 1,928.00 | 1,879.90 | 1,914.00 | 1,887.40 | 103,670 |
| 20 Mar 2024 | 1,852.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,842.04 | 102,875 |
| 19 Mar 2024 | 1,890.00 | 1,890.00 | 1,866.00 | 1,866.00 | 1,840.07 | 56,723 |
| 18 Mar 2024 | 1,894.00 | 1,904.62 | 1,878.00 | 1,884.00 | 1,857.82 | 48,236 |
| 15 Mar 2024 | 1,918.00 | 1,918.00 | 1,874.00 | 1,892.00 | 1,865.71 | 458,651 |
| 14 Mar 2024 | 1,902.00 | 1,910.00 | 1,876.00 | 1,876.00 | 1,849.93 | 94,797 |
| 13 Mar 2024 | 1,900.00 | 1,910.01 | 1,870.00 | 1,904.00 | 1,877.54 | 389,334 |
| 12 Mar 2024 | 1,878.00 | 1,922.00 | 1,818.00 | 1,886.00 | 1,859.79 | 181,558 |
| 11 Mar 2024 | 1,858.00 | 1,858.00 | 1,824.00 | 1,850.00 | 1,824.29 | 52,904 |
| 08 Mar 2024 | 1,838.00 | 1,864.00 | 1,834.00 | 1,858.00 | 1,832.18 | 46,574 |
| 07 Mar 2024 | 1,830.00 | 1,896.00 | 1,820.35 | 1,872.00 | 1,845.99 | 61,495 |
| 06 Mar 2024 | 1,832.00 | 1,880.00 | 1,828.00 | 1,856.00 | 1,830.21 | 41,702 |
| *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.