UK markets open in 4 hours 36 minutes

Hill & Smith Holdings PLC (HILS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,184.00+18.00 (+1.54%)
At close: 04:35PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20221,168.001,188.001,164.001,184.001,184.0072,601
17 Aug 20221,198.001,204.001,160.001,166.001,166.00204,522
16 Aug 20221,272.001,272.001,200.001,202.001,202.0047,161
15 Aug 20221,220.001,250.001,220.001,232.001,232.0097,026
12 Aug 20221,226.001,254.001,217.961,242.001,242.0051,023
11 Aug 20221,236.001,248.001,214.061,232.001,232.0035,090
10 Aug 20221,194.001,250.001,174.001,244.001,244.0074,339
09 Aug 20221,214.001,241.961,190.001,192.001,192.0084,250
08 Aug 20221,204.001,242.001,204.001,222.001,222.0043,050
05 Aug 20221,244.001,256.001,226.001,240.001,240.0036,500
04 Aug 20221,204.001,272.001,202.361,244.001,244.0093,058
03 Aug 20221,262.001,277.351,148.001,228.001,228.00292,853
02 Aug 20221,312.001,312.001,258.001,270.001,270.0059,495
01 Aug 20221,322.001,322.001,284.001,306.001,306.0046,477
29 Jul 20221,244.001,316.001,244.001,316.001,316.00116,202
28 Jul 20221,238.001,280.001,238.001,280.001,280.0045,154
27 Jul 20221,286.001,308.001,250.001,250.001,250.00280,979
26 Jul 20221,340.001,340.001,288.001,306.001,306.0074,326
25 Jul 20221,312.001,342.001,300.001,340.001,340.0063,857
22 Jul 20221,298.001,330.001,298.001,330.001,330.0064,313
21 Jul 20221,270.001,318.001,270.001,318.001,318.0075,493
20 Jul 20221,262.001,288.001,252.111,266.001,266.0077,287
19 Jul 20221,218.001,248.001,190.001,246.001,246.0096,879
18 Jul 20221,192.001,226.001,156.001,198.001,198.00165,848
15 Jul 20221,200.001,224.001,196.001,218.001,218.0059,602
14 Jul 20221,204.001,220.001,190.001,198.001,198.00237,654
13 Jul 20221,232.001,232.001,196.001,206.001,206.0095,094
12 Jul 20221,188.001,210.001,182.001,210.001,210.0090,508
11 Jul 20221,202.001,208.001,182.001,206.001,206.0045,391
08 Jul 20221,168.001,202.001,158.001,202.001,202.00102,690
07 Jul 20221,174.001,180.001,158.001,180.001,180.0050,469
06 Jul 20221,142.001,170.001,142.001,170.001,170.0052,687
05 Jul 20221,162.001,162.291,114.001,140.001,140.00126,711
04 Jul 20221,166.001,168.001,152.001,156.001,156.0029,136
01 Jul 20221,186.001,186.001,140.001,154.001,154.0042,280
30 Jun 20221,164.001,172.001,142.001,158.001,158.0067,588
29 Jun 20221,184.001,206.001,170.001,174.001,174.00221,730
28 Jun 20221,204.001,210.001,184.001,200.001,200.0067,717
27 Jun 20221,174.001,192.001,160.001,190.001,190.0077,824
24 Jun 20221,124.001,160.001,120.001,160.001,160.00256,031
23 Jun 20221,106.001,126.001,090.601,118.001,118.00120,972
22 Jun 20221,136.001,136.001,086.001,110.001,110.00115,279
21 Jun 20221,150.001,170.331,146.001,146.001,146.00134,856
20 Jun 20221,148.001,166.001,132.001,156.001,156.00113,126
17 Jun 20221,194.001,194.001,148.001,150.001,150.00103,690
16 Jun 20221,216.001,216.001,146.001,168.001,168.00214,839
15 Jun 20221,186.001,224.001,179.201,220.001,220.00107,294
14 Jun 20221,206.001,206.001,132.001,170.001,170.00145,853
13 Jun 20221,220.001,226.001,182.001,202.001,202.0086,949
10 Jun 20221,276.001,298.001,244.001,250.001,250.0062,711
09 Jun 20221,358.001,358.001,304.001,304.001,304.0081,449
08 Jun 20221,360.001,378.941,354.001,362.001,362.0089,197
07 Jun 20221,346.001,382.001,346.001,380.001,380.0044,706
06 Jun 20221,354.001,380.001,354.001,374.001,374.00138,524
01 Jun 20221,386.001,386.001,336.001,338.001,338.0067,372
01 Jun 202219 Dividend
31 May 20221,420.001,443.881,392.001,394.001,375.00211,532
30 May 20221,450.001,474.001,400.001,434.001,414.45151,420
27 May 20221,456.001,456.001,424.001,448.001,428.2683,887
26 May 20221,394.001,430.001,382.001,430.001,410.5144,126
25 May 20221,350.001,398.001,332.001,390.001,371.05137,405
24 May 20221,352.001,406.001,348.001,356.001,337.52117,064
23 May 20221,364.001,380.001,336.001,360.001,341.46105,737
20 May 20221,320.001,360.001,302.001,336.001,317.7969,129
19 May 20221,320.001,320.001,274.001,310.001,292.1452,929
18 May 20221,358.001,358.001,328.001,332.001,313.8576,823
17 May 20221,340.001,348.001,316.001,338.001,319.7645,466
16 May 20221,308.001,324.001,292.001,314.001,296.0938,212
13 May 20221,282.001,316.001,270.001,316.001,298.0664,343
12 May 20221,268.001,284.001,247.881,274.001,256.6470,337
11 May 20221,286.001,322.001,286.001,302.001,284.2573,272
10 May 20221,310.001,330.001,292.001,292.001,274.3959,442
09 May 20221,342.001,342.001,268.001,300.001,282.2889,159
06 May 20221,364.001,364.001,280.001,312.001,294.12212,480
05 May 20221,368.001,396.001,316.001,316.001,298.06100,106
04 May 20221,340.001,378.001,340.001,358.001,339.4988,917
03 May 20221,374.001,394.001,352.401,382.001,363.16265,834
29 Apr 20221,382.001,414.001,380.001,384.001,365.1433,144
28 Apr 20221,380.001,386.001,350.001,386.001,367.1149,612
27 Apr 20221,376.001,400.001,350.001,364.001,345.41120,663
26 Apr 20221,364.001,404.001,363.631,368.001,349.35126,606
25 Apr 20221,364.001,382.001,334.001,372.001,353.30142,511
22 Apr 20221,372.001,416.201,372.001,396.001,376.9781,123
21 Apr 20221,398.001,410.001,394.001,408.001,388.81209,648
20 Apr 20221,406.001,420.971,398.001,408.001,388.8137,754
19 Apr 20221,424.001,440.001,398.001,406.001,386.8438,703
14 Apr 20221,428.001,444.001,408.001,438.001,418.4054,397
13 Apr 20221,404.001,438.001,404.001,438.001,418.4060,724
12 Apr 20221,416.001,428.001,396.001,420.001,400.65106,075
11 Apr 20221,440.001,446.001,422.001,428.001,408.5463,909
08 Apr 20221,490.001,490.001,434.001,444.001,424.32130,014
07 Apr 20221,458.001,494.001,458.001,486.001,465.7568,287
06 Apr 20221,488.001,494.001,452.001,466.001,446.0270,674
05 Apr 20221,522.001,530.001,484.001,490.001,469.69108,038
04 Apr 20221,506.001,526.001,490.001,526.001,505.2056,255
01 Apr 20221,488.001,512.001,478.001,512.001,491.3941,926
31 Mar 20221,530.001,530.001,472.001,472.001,451.94102,023
30 Mar 20221,500.001,526.001,490.001,490.001,469.6995,757
29 Mar 20221,490.001,536.001,490.001,520.001,499.2853,381
28 Mar 20221,522.001,532.001,484.001,484.001,463.77206,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...