UK markets open in 4 hours 36 minutes
NIKKEI 225
28,977.63 +35.49 (+0.12%) HANG SENG
19,809.42 +45.51 (+0.23%) CRUDE OIL
90.27 -0.23 (-0.25%) GOLD FUTURES
1,770.00 -1.20 (-0.07%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,132.74 -669.51 (-3.38%)
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:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 1,168.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,184.00 | 72,601 |
| 17 Aug 2022 | 1,198.00 | 1,204.00 | 1,160.00 | 1,166.00 | 1,166.00 | 204,522 |
| 16 Aug 2022 | 1,272.00 | 1,272.00 | 1,200.00 | 1,202.00 | 1,202.00 | 47,161 |
| 15 Aug 2022 | 1,220.00 | 1,250.00 | 1,220.00 | 1,232.00 | 1,232.00 | 97,026 |
| 12 Aug 2022 | 1,226.00 | 1,254.00 | 1,217.96 | 1,242.00 | 1,242.00 | 51,023 |
| 11 Aug 2022 | 1,236.00 | 1,248.00 | 1,214.06 | 1,232.00 | 1,232.00 | 35,090 |
| 10 Aug 2022 | 1,194.00 | 1,250.00 | 1,174.00 | 1,244.00 | 1,244.00 | 74,339 |
| 09 Aug 2022 | 1,214.00 | 1,241.96 | 1,190.00 | 1,192.00 | 1,192.00 | 84,250 |
| 08 Aug 2022 | 1,204.00 | 1,242.00 | 1,204.00 | 1,222.00 | 1,222.00 | 43,050 |
| 05 Aug 2022 | 1,244.00 | 1,256.00 | 1,226.00 | 1,240.00 | 1,240.00 | 36,500 |
| 04 Aug 2022 | 1,204.00 | 1,272.00 | 1,202.36 | 1,244.00 | 1,244.00 | 93,058 |
| 03 Aug 2022 | 1,262.00 | 1,277.35 | 1,148.00 | 1,228.00 | 1,228.00 | 292,853 |
| 02 Aug 2022 | 1,312.00 | 1,312.00 | 1,258.00 | 1,270.00 | 1,270.00 | 59,495 |
| 01 Aug 2022 | 1,322.00 | 1,322.00 | 1,284.00 | 1,306.00 | 1,306.00 | 46,477 |
| 29 Jul 2022 | 1,244.00 | 1,316.00 | 1,244.00 | 1,316.00 | 1,316.00 | 116,202 |
| 28 Jul 2022 | 1,238.00 | 1,280.00 | 1,238.00 | 1,280.00 | 1,280.00 | 45,154 |
| 27 Jul 2022 | 1,286.00 | 1,308.00 | 1,250.00 | 1,250.00 | 1,250.00 | 280,979 |
| 26 Jul 2022 | 1,340.00 | 1,340.00 | 1,288.00 | 1,306.00 | 1,306.00 | 74,326 |
| 25 Jul 2022 | 1,312.00 | 1,342.00 | 1,300.00 | 1,340.00 | 1,340.00 | 63,857 |
| 22 Jul 2022 | 1,298.00 | 1,330.00 | 1,298.00 | 1,330.00 | 1,330.00 | 64,313 |
| 21 Jul 2022 | 1,270.00 | 1,318.00 | 1,270.00 | 1,318.00 | 1,318.00 | 75,493 |
| 20 Jul 2022 | 1,262.00 | 1,288.00 | 1,252.11 | 1,266.00 | 1,266.00 | 77,287 |
| 19 Jul 2022 | 1,218.00 | 1,248.00 | 1,190.00 | 1,246.00 | 1,246.00 | 96,879 |
| 18 Jul 2022 | 1,192.00 | 1,226.00 | 1,156.00 | 1,198.00 | 1,198.00 | 165,848 |
| 15 Jul 2022 | 1,200.00 | 1,224.00 | 1,196.00 | 1,218.00 | 1,218.00 | 59,602 |
| 14 Jul 2022 | 1,204.00 | 1,220.00 | 1,190.00 | 1,198.00 | 1,198.00 | 237,654 |
| 13 Jul 2022 | 1,232.00 | 1,232.00 | 1,196.00 | 1,206.00 | 1,206.00 | 95,094 |
| 12 Jul 2022 | 1,188.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,210.00 | 90,508 |
| 11 Jul 2022 | 1,202.00 | 1,208.00 | 1,182.00 | 1,206.00 | 1,206.00 | 45,391 |
| 08 Jul 2022 | 1,168.00 | 1,202.00 | 1,158.00 | 1,202.00 | 1,202.00 | 102,690 |
| 07 Jul 2022 | 1,174.00 | 1,180.00 | 1,158.00 | 1,180.00 | 1,180.00 | 50,469 |
| 06 Jul 2022 | 1,142.00 | 1,170.00 | 1,142.00 | 1,170.00 | 1,170.00 | 52,687 |
| 05 Jul 2022 | 1,162.00 | 1,162.29 | 1,114.00 | 1,140.00 | 1,140.00 | 126,711 |
| 04 Jul 2022 | 1,166.00 | 1,168.00 | 1,152.00 | 1,156.00 | 1,156.00 | 29,136 |
| 01 Jul 2022 | 1,186.00 | 1,186.00 | 1,140.00 | 1,154.00 | 1,154.00 | 42,280 |
| 30 Jun 2022 | 1,164.00 | 1,172.00 | 1,142.00 | 1,158.00 | 1,158.00 | 67,588 |
| 29 Jun 2022 | 1,184.00 | 1,206.00 | 1,170.00 | 1,174.00 | 1,174.00 | 221,730 |
| 28 Jun 2022 | 1,204.00 | 1,210.00 | 1,184.00 | 1,200.00 | 1,200.00 | 67,717 |
| 27 Jun 2022 | 1,174.00 | 1,192.00 | 1,160.00 | 1,190.00 | 1,190.00 | 77,824 |
| 24 Jun 2022 | 1,124.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 256,031 |
| 23 Jun 2022 | 1,106.00 | 1,126.00 | 1,090.60 | 1,118.00 | 1,118.00 | 120,972 |
| 22 Jun 2022 | 1,136.00 | 1,136.00 | 1,086.00 | 1,110.00 | 1,110.00 | 115,279 |
| 21 Jun 2022 | 1,150.00 | 1,170.33 | 1,146.00 | 1,146.00 | 1,146.00 | 134,856 |
| 20 Jun 2022 | 1,148.00 | 1,166.00 | 1,132.00 | 1,156.00 | 1,156.00 | 113,126 |
| 17 Jun 2022 | 1,194.00 | 1,194.00 | 1,148.00 | 1,150.00 | 1,150.00 | 103,690 |
| 16 Jun 2022 | 1,216.00 | 1,216.00 | 1,146.00 | 1,168.00 | 1,168.00 | 214,839 |
| 15 Jun 2022 | 1,186.00 | 1,224.00 | 1,179.20 | 1,220.00 | 1,220.00 | 107,294 |
| 14 Jun 2022 | 1,206.00 | 1,206.00 | 1,132.00 | 1,170.00 | 1,170.00 | 145,853 |
| 13 Jun 2022 | 1,220.00 | 1,226.00 | 1,182.00 | 1,202.00 | 1,202.00 | 86,949 |
| 10 Jun 2022 | 1,276.00 | 1,298.00 | 1,244.00 | 1,250.00 | 1,250.00 | 62,711 |
| 09 Jun 2022 | 1,358.00 | 1,358.00 | 1,304.00 | 1,304.00 | 1,304.00 | 81,449 |
| 08 Jun 2022 | 1,360.00 | 1,378.94 | 1,354.00 | 1,362.00 | 1,362.00 | 89,197 |
| 07 Jun 2022 | 1,346.00 | 1,382.00 | 1,346.00 | 1,380.00 | 1,380.00 | 44,706 |
| 06 Jun 2022 | 1,354.00 | 1,380.00 | 1,354.00 | 1,374.00 | 1,374.00 | 138,524 |
| 01 Jun 2022 | 1,386.00 | 1,386.00 | 1,336.00 | 1,338.00 | 1,338.00 | 67,372 |
| 01 Jun 2022 | 19 Dividend | |||||
| 31 May 2022 | 1,420.00 | 1,443.88 | 1,392.00 | 1,394.00 | 1,375.00 | 211,532 |
| 30 May 2022 | 1,450.00 | 1,474.00 | 1,400.00 | 1,434.00 | 1,414.45 | 151,420 |
| 27 May 2022 | 1,456.00 | 1,456.00 | 1,424.00 | 1,448.00 | 1,428.26 | 83,887 |
| 26 May 2022 | 1,394.00 | 1,430.00 | 1,382.00 | 1,430.00 | 1,410.51 | 44,126 |
| 25 May 2022 | 1,350.00 | 1,398.00 | 1,332.00 | 1,390.00 | 1,371.05 | 137,405 |
| 24 May 2022 | 1,352.00 | 1,406.00 | 1,348.00 | 1,356.00 | 1,337.52 | 117,064 |
| 23 May 2022 | 1,364.00 | 1,380.00 | 1,336.00 | 1,360.00 | 1,341.46 | 105,737 |
| 20 May 2022 | 1,320.00 | 1,360.00 | 1,302.00 | 1,336.00 | 1,317.79 | 69,129 |
| 19 May 2022 | 1,320.00 | 1,320.00 | 1,274.00 | 1,310.00 | 1,292.14 | 52,929 |
| 18 May 2022 | 1,358.00 | 1,358.00 | 1,328.00 | 1,332.00 | 1,313.85 | 76,823 |
| 17 May 2022 | 1,340.00 | 1,348.00 | 1,316.00 | 1,338.00 | 1,319.76 | 45,466 |
| 16 May 2022 | 1,308.00 | 1,324.00 | 1,292.00 | 1,314.00 | 1,296.09 | 38,212 |
| 13 May 2022 | 1,282.00 | 1,316.00 | 1,270.00 | 1,316.00 | 1,298.06 | 64,343 |
| 12 May 2022 | 1,268.00 | 1,284.00 | 1,247.88 | 1,274.00 | 1,256.64 | 70,337 |
| 11 May 2022 | 1,286.00 | 1,322.00 | 1,286.00 | 1,302.00 | 1,284.25 | 73,272 |
| 10 May 2022 | 1,310.00 | 1,330.00 | 1,292.00 | 1,292.00 | 1,274.39 | 59,442 |
| 09 May 2022 | 1,342.00 | 1,342.00 | 1,268.00 | 1,300.00 | 1,282.28 | 89,159 |
| 06 May 2022 | 1,364.00 | 1,364.00 | 1,280.00 | 1,312.00 | 1,294.12 | 212,480 |
| 05 May 2022 | 1,368.00 | 1,396.00 | 1,316.00 | 1,316.00 | 1,298.06 | 100,106 |
| 04 May 2022 | 1,340.00 | 1,378.00 | 1,340.00 | 1,358.00 | 1,339.49 | 88,917 |
| 03 May 2022 | 1,374.00 | 1,394.00 | 1,352.40 | 1,382.00 | 1,363.16 | 265,834 |
| 29 Apr 2022 | 1,382.00 | 1,414.00 | 1,380.00 | 1,384.00 | 1,365.14 | 33,144 |
| 28 Apr 2022 | 1,380.00 | 1,386.00 | 1,350.00 | 1,386.00 | 1,367.11 | 49,612 |
| 27 Apr 2022 | 1,376.00 | 1,400.00 | 1,350.00 | 1,364.00 | 1,345.41 | 120,663 |
| 26 Apr 2022 | 1,364.00 | 1,404.00 | 1,363.63 | 1,368.00 | 1,349.35 | 126,606 |
| 25 Apr 2022 | 1,364.00 | 1,382.00 | 1,334.00 | 1,372.00 | 1,353.30 | 142,511 |
| 22 Apr 2022 | 1,372.00 | 1,416.20 | 1,372.00 | 1,396.00 | 1,376.97 | 81,123 |
| 21 Apr 2022 | 1,398.00 | 1,410.00 | 1,394.00 | 1,408.00 | 1,388.81 | 209,648 |
| 20 Apr 2022 | 1,406.00 | 1,420.97 | 1,398.00 | 1,408.00 | 1,388.81 | 37,754 |
| 19 Apr 2022 | 1,424.00 | 1,440.00 | 1,398.00 | 1,406.00 | 1,386.84 | 38,703 |
| 14 Apr 2022 | 1,428.00 | 1,444.00 | 1,408.00 | 1,438.00 | 1,418.40 | 54,397 |
| 13 Apr 2022 | 1,404.00 | 1,438.00 | 1,404.00 | 1,438.00 | 1,418.40 | 60,724 |
| 12 Apr 2022 | 1,416.00 | 1,428.00 | 1,396.00 | 1,420.00 | 1,400.65 | 106,075 |
| 11 Apr 2022 | 1,440.00 | 1,446.00 | 1,422.00 | 1,428.00 | 1,408.54 | 63,909 |
| 08 Apr 2022 | 1,490.00 | 1,490.00 | 1,434.00 | 1,444.00 | 1,424.32 | 130,014 |
| 07 Apr 2022 | 1,458.00 | 1,494.00 | 1,458.00 | 1,486.00 | 1,465.75 | 68,287 |
| 06 Apr 2022 | 1,488.00 | 1,494.00 | 1,452.00 | 1,466.00 | 1,446.02 | 70,674 |
| 05 Apr 2022 | 1,522.00 | 1,530.00 | 1,484.00 | 1,490.00 | 1,469.69 | 108,038 |
| 04 Apr 2022 | 1,506.00 | 1,526.00 | 1,490.00 | 1,526.00 | 1,505.20 | 56,255 |
| 01 Apr 2022 | 1,488.00 | 1,512.00 | 1,478.00 | 1,512.00 | 1,491.39 | 41,926 |
| 31 Mar 2022 | 1,530.00 | 1,530.00 | 1,472.00 | 1,472.00 | 1,451.94 | 102,023 |
| 30 Mar 2022 | 1,500.00 | 1,526.00 | 1,490.00 | 1,490.00 | 1,469.69 | 95,757 |
| 29 Mar 2022 | 1,490.00 | 1,536.00 | 1,490.00 | 1,520.00 | 1,499.28 | 53,381 |
| 28 Mar 2022 | 1,522.00 | 1,532.00 | 1,484.00 | 1,484.00 | 1,463.77 | 206,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
