UK markets closed

Hill & Smith Holdings PLC (HILS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,830.00+30.00 (+1.67%)
At close: 04:45PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231,790.001,850.001,790.001,830.001,830.00115,998
30 Nov 20231,920.001,920.001,798.001,800.001,800.00278,564
30 Nov 202315 Dividend
29 Nov 20231,900.001,900.001,863.531,866.001,851.00109,433
28 Nov 20231,892.001,901.041,858.481,900.001,884.7384,660
27 Nov 20231,872.001,874.001,838.001,874.001,858.9450,749
24 Nov 20231,874.001,884.001,860.001,864.001,849.0249,397
23 Nov 20231,854.001,882.001,852.991,880.001,864.8980,374
22 Nov 20231,848.001,894.001,838.001,870.001,854.97108,554
21 Nov 20231,850.001,870.001,842.001,842.001,827.19206,233
20 Nov 20231,908.001,908.001,853.551,854.001,839.1095,389
17 Nov 20231,856.001,901.101,856.001,870.001,854.97359,505
16 Nov 20231,900.001,900.001,818.001,832.001,817.27171,774
15 Nov 20231,854.001,910.001,842.001,868.001,852.98170,727
14 Nov 20231,792.001,856.001,776.001,854.001,839.10317,175
13 Nov 20231,750.001,765.941,722.001,758.001,743.8776,416
10 Nov 20231,788.001,788.001,718.001,734.001,720.0641,734
09 Nov 20231,714.001,748.001,694.901,744.001,729.9832,815
08 Nov 20231,674.001,722.001,674.001,696.001,682.3763,918
07 Nov 20231,666.001,706.001,666.001,676.001,662.5331,162
06 Nov 20231,680.001,710.001,680.001,708.001,694.2782,646
03 Nov 20231,716.001,728.001,696.001,702.001,688.3239,434
02 Nov 20231,698.001,726.001,690.161,708.001,694.2788,555
01 Nov 20231,656.001,690.001,646.001,672.001,658.5665,152
31 Oct 20231,672.001,681.341,636.201,648.001,634.7549,376
30 Oct 20231,652.001,678.001,642.001,646.001,632.77221,710
27 Oct 20231,634.001,652.001,622.001,636.001,622.8592,289
26 Oct 20231,620.001,648.701,618.001,630.001,616.90257,678
25 Oct 20231,604.001,640.001,604.001,640.001,626.8278,193
24 Oct 20231,632.001,635.001,596.001,608.001,595.0786,710
23 Oct 20231,610.001,650.001,574.001,640.001,626.8283,692
20 Oct 20231,614.001,634.001,578.001,618.001,604.9999,839
19 Oct 20231,614.001,640.001,614.001,638.001,624.8370,690
18 Oct 20231,686.001,686.001,622.001,644.001,630.78106,332
17 Oct 20231,606.001,682.001,606.001,682.001,668.48130,044
16 Oct 20231,644.001,670.001,638.001,638.001,624.83113,308
13 Oct 20231,702.001,704.001,640.001,644.001,630.7888,616
12 Oct 20231,706.001,738.001,684.001,694.001,680.3872,684
11 Oct 20231,634.001,708.001,634.001,686.001,672.45258,709
10 Oct 20231,614.001,658.001,614.001,656.001,642.6992,171
09 Oct 20231,650.001,656.001,626.001,650.001,636.7464,505
06 Oct 20231,662.001,676.001,632.001,654.001,640.7092,194
05 Oct 20231,668.001,682.001,656.001,656.001,642.69404,596
04 Oct 20231,670.001,680.001,644.001,650.001,636.7494,343
03 Oct 20231,690.001,720.001,678.001,684.001,670.4662,036
02 Oct 20231,750.001,768.001,727.801,738.001,724.03142,271
29 Sept 20231,716.001,754.681,706.001,722.001,708.16104,548
28 Sept 20231,678.001,732.001,676.321,732.001,718.08154,388
27 Sept 20231,692.001,702.821,646.001,666.001,652.61158,380
26 Sept 20231,718.001,718.001,672.001,674.001,660.54108,135
25 Sept 20231,762.001,764.101,694.001,724.001,710.1484,361
22 Sept 20231,774.001,792.001,764.131,772.001,757.76123,424
21 Sept 20231,774.001,798.001,754.001,784.001,769.6670,694
20 Sept 20231,762.001,778.001,742.001,778.001,763.7177,759
19 Sept 20231,730.001,752.001,708.001,744.001,729.9891,322
18 Sept 20231,780.001,780.001,714.001,730.001,716.0959,947
15 Sept 20231,752.001,796.001,740.001,780.001,765.69347,521
14 Sept 20231,742.001,748.001,724.001,744.001,729.98192,401
13 Sept 20231,742.001,750.001,715.051,732.001,718.0876,029
12 Sept 20231,724.001,752.001,714.001,750.001,735.93298,247
11 Sept 20231,696.001,742.341,696.001,724.001,710.14245,860
08 Sept 20231,758.001,762.001,728.001,734.001,720.06104,092
07 Sept 20231,796.001,796.001,741.001,746.001,731.96235,724
06 Sept 20231,748.001,790.001,740.001,754.001,739.9061,810
05 Sept 20231,760.001,767.021,742.001,752.001,737.92111,453
04 Sept 20231,784.001,794.001,764.001,764.001,749.8265,774
01 Sept 20231,800.001,802.001,778.001,792.001,777.5950,646
31 Aug 20231,790.001,812.001,766.001,792.001,777.59110,247
30 Aug 20231,782.001,792.001,766.001,788.001,773.6378,117
29 Aug 20231,780.001,789.901,749.701,774.001,759.7473,551
25 Aug 20231,738.001,766.001,734.001,766.001,751.80114,842
24 Aug 20231,750.001,780.001,744.001,746.001,731.9654,371
23 Aug 20231,720.001,740.001,704.001,738.001,724.03115,125
22 Aug 20231,716.001,736.001,705.801,720.001,706.1791,975
21 Aug 20231,790.001,790.001,728.001,744.001,729.9897,928
18 Aug 20231,834.001,834.001,754.001,762.001,747.8491,622
17 Aug 20231,794.001,862.001,758.001,798.001,783.55232,393
16 Aug 20231,772.001,834.001,765.521,810.001,795.45154,898
15 Aug 20231,722.001,788.001,722.001,788.001,773.63131,986
14 Aug 20231,726.001,748.001,706.001,724.001,710.14101,795
11 Aug 20231,756.001,764.001,698.001,714.001,700.22124,460
10 Aug 20231,724.001,738.001,682.001,734.001,720.0694,724
09 Aug 20231,600.001,730.001,585.621,680.001,666.50292,405
08 Aug 20231,564.001,580.001,558.001,570.001,557.38106,193
07 Aug 20231,568.001,576.001,556.001,564.001,551.4391,390
04 Aug 20231,530.001,568.001,528.001,566.001,553.4175,565
03 Aug 20231,536.001,544.001,491.861,534.001,521.6795,596
02 Aug 20231,572.001,572.001,526.001,538.001,525.6458,782
01 Aug 20231,564.001,586.001,523.501,574.001,561.3541,655
31 Jul 20231,550.001,584.001,540.001,578.001,565.3293,483
28 Jul 20231,572.001,590.001,568.761,586.001,573.2576,508
27 Jul 20231,592.001,598.001,557.121,590.001,577.2272,641
26 Jul 20231,542.001,580.001,542.001,570.001,557.3829,754
25 Jul 20231,556.001,588.001,548.001,584.001,571.27229,380
24 Jul 20231,558.001,573.981,538.001,554.001,541.51148,985
21 Jul 20231,582.001,582.001,544.001,560.001,547.46117,612
20 Jul 20231,564.001,578.001,546.001,566.001,553.41126,182
19 Jul 20231,576.001,596.001,559.941,564.001,551.4396,593
18 Jul 20231,540.001,560.001,540.001,554.001,541.51312,091
17 Jul 20231,546.001,550.601,536.001,540.001,527.6267,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...