UK markets close in 2 hours 5 minutes

Hill & Smith Holdings PLC (HILS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,966.00+24.00 (+1.24%)
As of 02:08PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20241,940.001,972.001,932.001,966.001,966.0016,249
17 Jun 20241,980.001,980.001,905.881,942.001,942.0047,928
14 Jun 20241,946.001,979.001,918.001,924.001,924.0068,727
13 Jun 20241,976.001,980.501,938.001,956.001,956.00367,697
12 Jun 20241,902.001,990.001,902.001,974.001,974.00122,344
11 Jun 20241,950.001,968.001,900.001,962.001,962.00239,459
10 Jun 20241,968.001,970.001,945.541,966.001,966.00109,150
07 Jun 20242,025.002,025.001,962.001,970.001,970.0051,650
06 Jun 20241,940.002,000.001,940.001,988.001,988.0082,485
05 Jun 20242,065.002,065.001,966.001,972.001,972.0070,454
04 Jun 20242,040.002,046.591,964.001,986.001,986.00137,403
03 Jun 20242,035.002,060.002,020.002,045.002,045.0057,513
31 May 20241,968.002,040.001,968.002,040.002,040.00214,577
30 May 20242,060.002,060.001,979.832,000.002,000.0099,180
30 May 202428 Dividend
29 May 20242,155.002,155.002,005.002,015.001,987.0072,209
28 May 20242,120.002,140.002,075.002,090.002,060.9674,578
24 May 20242,050.002,105.002,045.002,100.002,070.8265,932
23 May 20241,950.002,115.001,950.002,095.002,065.89156,500
22 May 20242,035.002,035.001,938.001,958.001,930.7997,349
21 May 20242,045.002,045.001,982.001,982.001,954.4668,828
20 May 20241,974.002,010.001,954.002,010.001,982.0786,011
17 May 20241,964.001,972.001,938.001,952.001,924.8828,685
16 May 20241,974.001,974.001,943.961,968.001,940.6544,451
15 May 20241,884.001,964.001,884.001,952.001,924.8855,800
14 May 20241,882.001,942.001,882.001,942.001,915.01110,049
13 May 20241,950.001,960.001,924.001,928.001,901.2180,695
10 May 20241,974.001,978.001,942.001,958.001,930.7953,954
09 May 20241,950.001,958.001,922.001,958.001,930.7948,918
08 May 20241,892.001,930.001,845.561,930.001,903.18182,473
07 May 20241,908.001,930.001,878.001,878.001,851.90111,376
03 May 20241,860.001,932.001,844.501,902.001,875.57107,806
02 May 20241,916.001,916.001,874.001,890.001,863.74144,826
01 May 20241,870.001,916.001,868.751,892.001,865.7130,524
30 Apr 20241,946.001,960.001,890.001,890.001,863.7467,608
29 Apr 20241,920.001,990.001,886.001,926.001,899.24147,684
26 Apr 20241,896.001,928.001,888.001,902.001,875.5747,253
25 Apr 20241,904.001,944.001,872.001,896.001,869.6573,144
24 Apr 20241,900.001,948.001,900.001,916.001,889.38188,439
23 Apr 20241,852.001,928.001,852.001,918.001,891.35133,481
22 Apr 20241,864.001,892.001,816.001,882.001,855.8548,899
19 Apr 20241,850.001,876.001,848.921,868.001,842.0449,249
18 Apr 20241,860.001,890.001,860.001,880.001,853.8852,987
17 Apr 20241,898.001,914.001,866.001,866.001,840.0773,362
16 Apr 20241,930.001,930.001,888.001,888.001,861.76101,014
15 Apr 20241,940.001,968.001,931.641,958.001,930.7962,978
12 Apr 20241,968.001,984.001,934.001,938.001,911.07101,879
11 Apr 20241,938.001,966.001,930.001,956.001,928.8260,563
10 Apr 20241,948.001,966.001,924.001,958.001,930.79129,856
09 Apr 20241,906.001,968.001,906.001,944.001,916.99143,908
08 Apr 20241,906.001,954.001,895.901,946.001,918.96121,327
05 Apr 20241,898.001,952.001,888.001,930.001,903.1890,230
04 Apr 20241,966.001,970.001,920.001,930.001,903.1872,333
03 Apr 20241,978.001,978.001,940.001,966.001,938.68100,328
02 Apr 20241,970.002,015.001,958.001,960.001,932.76139,309
28 Mar 20241,950.001,964.001,916.001,956.001,928.82172,479
27 Mar 20241,926.001,954.001,910.001,940.001,913.0498,358
26 Mar 20241,954.001,982.001,930.001,956.001,928.82215,065
25 Mar 20241,924.001,950.001,900.001,950.001,922.90169,711
22 Mar 20241,934.001,948.001,902.001,906.001,879.5149,583
21 Mar 20241,890.001,928.001,879.901,914.001,887.40103,670
20 Mar 20241,852.001,880.001,852.001,868.001,842.04102,875
19 Mar 20241,890.001,890.001,866.001,866.001,840.0756,723
18 Mar 20241,894.001,904.621,878.001,884.001,857.8248,236
15 Mar 20241,918.001,918.001,874.001,892.001,865.71458,651
14 Mar 20241,902.001,910.001,876.001,876.001,849.9394,797
13 Mar 20241,900.001,910.011,870.001,904.001,877.54389,334
12 Mar 20241,878.001,922.001,818.001,886.001,859.79181,558
11 Mar 20241,858.001,858.001,824.001,850.001,824.2952,904
08 Mar 20241,838.001,864.001,834.001,858.001,832.1846,574
07 Mar 20241,830.001,896.001,820.351,872.001,845.9961,495
06 Mar 20241,832.001,880.001,828.001,856.001,830.2141,702
05 Mar 20241,830.001,849.921,813.501,830.001,804.5766,507
04 Mar 20241,820.001,852.001,807.541,838.001,812.46264,610
01 Mar 20241,848.001,851.231,804.001,834.001,808.5255,320
29 Feb 20241,800.001,820.001,800.001,814.001,788.79108,155
28 Feb 20241,802.001,846.001,794.001,800.001,774.9978,628
27 Feb 20241,814.001,846.001,806.001,820.001,794.7143,680
26 Feb 20241,804.001,844.001,799.681,822.001,796.6851,572
23 Feb 20241,814.001,824.001,814.001,824.001,798.6535,712
22 Feb 20241,820.001,836.001,800.001,830.001,804.57127,175
21 Feb 20241,764.001,822.001,763.161,818.001,792.74136,132
20 Feb 20241,796.001,819.211,786.001,786.001,761.1850,978
19 Feb 20241,834.001,844.751,814.001,840.001,814.4337,413
16 Feb 20241,830.001,854.001,830.001,852.001,826.2742,766
15 Feb 20241,822.001,827.781,793.901,808.001,782.88115,549
14 Feb 20241,836.001,846.001,814.001,814.001,788.7950,240
13 Feb 20241,890.001,890.001,808.001,826.001,800.6372,887
12 Feb 20241,850.001,888.001,850.001,870.001,844.01118,621
09 Feb 20241,880.001,880.001,852.001,860.001,834.1537,437
08 Feb 20241,846.001,908.001,846.001,890.001,863.7496,075
07 Feb 20241,880.001,892.921,876.001,892.001,865.7160,294
06 Feb 20241,818.001,896.001,818.001,894.001,867.6828,470
05 Feb 20241,828.001,928.001,828.001,864.001,838.1079,616
02 Feb 20241,928.001,928.001,886.001,886.001,859.7968,418
01 Feb 20241,850.001,928.001,850.001,886.001,859.7961,884
31 Jan 20241,886.001,900.001,850.001,874.001,847.96117,536
30 Jan 20241,880.001,880.001,804.001,850.001,824.2964,586
29 Jan 20241,868.001,868.001,826.001,830.001,804.57150,780
26 Jan 20241,854.001,872.001,836.001,854.001,828.2432,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...