UK markets open in 3 hours 6 minutes
NIKKEI 225
28,337.54 +213.26 (+0.76%) HANG SENG
24,240.11 -143.21 (-0.59%) CRUDE OIL
84.10 +0.28 (+0.33%) GOLD FUTURES
1,819.60 +3.10 (+0.17%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,288.59 -342.62 (-1.08%)
Hill & Smith Holdings PLC (HILS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 1,566.00 | 1,584.91 | 1,544.00 | 1,566.00 | 1,566.00 | 316,346 |
| 13 Jan 2022 | 1,620.00 | 1,628.88 | 1,566.00 | 1,576.00 | 1,576.00 | 92,913 |
| 12 Jan 2022 | 1,730.00 | 1,752.96 | 1,622.00 | 1,622.00 | 1,622.00 | 192,735 |
| 11 Jan 2022 | 1,776.00 | 1,778.50 | 1,722.00 | 1,744.00 | 1,744.00 | 70,269 |
| 10 Jan 2022 | 1,764.00 | 1,840.00 | 1,757.69 | 1,764.00 | 1,764.00 | 111,450 |
| 07 Jan 2022 | 1,792.00 | 1,812.00 | 1,784.00 | 1,806.00 | 1,806.00 | 54,503 |
| 06 Jan 2022 | 1,800.00 | 1,828.00 | 1,788.00 | 1,792.00 | 1,792.00 | 102,806 |
| 05 Jan 2022 | 1,872.00 | 1,872.00 | 1,814.00 | 1,824.00 | 1,824.00 | 198,304 |
| 04 Jan 2022 | 1,830.00 | 1,850.42 | 1,806.97 | 1,826.00 | 1,826.00 | 222,257 |
| 31 Dec 2021 | 1,782.00 | 1,808.00 | 1,782.00 | 1,796.00 | 1,796.00 | 17,431 |
| 30 Dec 2021 | 1,808.00 | 1,808.00 | 1,782.00 | 1,800.00 | 1,800.00 | 80,989 |
| 29 Dec 2021 | 1,780.00 | 1,814.00 | 1,762.00 | 1,810.00 | 1,810.00 | 49,370 |
| 24 Dec 2021 | 1,754.00 | 1,758.00 | 1,748.00 | 1,748.00 | 1,748.00 | 5,914 |
| 23 Dec 2021 | 1,746.00 | 1,756.32 | 1,736.00 | 1,750.00 | 1,750.00 | 55,268 |
| 22 Dec 2021 | 1,714.00 | 1,754.00 | 1,714.00 | 1,746.00 | 1,746.00 | 70,390 |
| 21 Dec 2021 | 1,746.00 | 1,746.00 | 1,720.00 | 1,732.00 | 1,732.00 | 35,478 |
| 20 Dec 2021 | 1,696.00 | 1,732.00 | 1,690.00 | 1,724.00 | 1,724.00 | 57,750 |
| 17 Dec 2021 | 1,788.00 | 1,788.00 | 1,724.00 | 1,734.00 | 1,734.00 | 112,721 |
| 16 Dec 2021 | 1,722.00 | 1,754.00 | 1,720.00 | 1,742.00 | 1,742.00 | 51,832 |
| 15 Dec 2021 | 1,724.00 | 1,724.00 | 1,694.00 | 1,706.00 | 1,706.00 | 115,671 |
| 14 Dec 2021 | 1,696.00 | 1,729.68 | 1,696.00 | 1,706.00 | 1,706.00 | 115,284 |
| 13 Dec 2021 | 1,772.00 | 1,772.00 | 1,705.94 | 1,708.00 | 1,708.00 | 53,509 |
| 10 Dec 2021 | 1,732.00 | 1,752.00 | 1,728.00 | 1,730.00 | 1,730.00 | 56,083 |
| 09 Dec 2021 | 1,760.00 | 1,762.00 | 1,732.00 | 1,734.00 | 1,734.00 | 167,460 |
| 08 Dec 2021 | 1,758.00 | 1,782.00 | 1,719.90 | 1,740.00 | 1,740.00 | 106,504 |
| 07 Dec 2021 | 1,706.00 | 1,723.60 | 1,694.00 | 1,716.00 | 1,716.00 | 52,568 |
| 06 Dec 2021 | 1,724.00 | 1,724.00 | 1,688.00 | 1,694.00 | 1,694.00 | 80,817 |
| 03 Dec 2021 | 1,734.00 | 1,734.00 | 1,682.00 | 1,708.00 | 1,708.00 | 72,175 |
| 02 Dec 2021 | 1,684.00 | 1,708.00 | 1,672.00 | 1,694.00 | 1,694.00 | 126,628 |
| 02 Dec 2021 | 12 Dividend | |||||
| 01 Dec 2021 | 1,710.00 | 1,718.00 | 1,688.00 | 1,700.00 | 1,688.00 | 168,998 |
| 30 Nov 2021 | 1,640.00 | 1,704.00 | 1,637.00 | 1,688.00 | 1,676.08 | 213,007 |
| 29 Nov 2021 | 1,698.00 | 1,698.00 | 1,644.00 | 1,666.00 | 1,654.24 | 88,130 |
| 26 Nov 2021 | 1,684.00 | 1,700.00 | 1,648.65 | 1,676.00 | 1,664.17 | 96,124 |
| 25 Nov 2021 | 1,814.00 | 1,854.00 | 1,694.00 | 1,706.00 | 1,693.96 | 287,534 |
| 24 Nov 2021 | 1,862.00 | 1,884.00 | 1,850.00 | 1,866.00 | 1,852.83 | 64,463 |
| 23 Nov 2021 | 1,842.00 | 1,860.00 | 1,836.00 | 1,854.00 | 1,840.91 | 60,903 |
| 22 Nov 2021 | 1,866.00 | 1,876.00 | 1,844.00 | 1,856.00 | 1,842.90 | 150,542 |
| 19 Nov 2021 | 1,872.00 | 1,890.00 | 1,844.00 | 1,864.00 | 1,850.84 | 52,960 |
| 18 Nov 2021 | 1,846.00 | 1,866.00 | 1,830.00 | 1,864.00 | 1,850.84 | 54,279 |
| 17 Nov 2021 | 1,830.00 | 1,860.00 | 1,830.00 | 1,844.00 | 1,830.98 | 61,910 |
| 16 Nov 2021 | 1,856.00 | 1,868.97 | 1,828.00 | 1,840.00 | 1,827.01 | 155,997 |
| 15 Nov 2021 | 1,832.00 | 1,857.74 | 1,824.87 | 1,848.00 | 1,834.96 | 59,141 |
| 12 Nov 2021 | 1,810.00 | 1,852.00 | 1,810.00 | 1,830.00 | 1,817.08 | 443,133 |
| 11 Nov 2021 | 1,776.00 | 1,838.00 | 1,776.00 | 1,818.00 | 1,805.17 | 178,888 |
| 10 Nov 2021 | 1,798.00 | 1,822.94 | 1,794.00 | 1,816.00 | 1,803.18 | 88,109 |
| 09 Nov 2021 | 1,810.00 | 1,840.00 | 1,792.00 | 1,796.00 | 1,783.32 | 46,281 |
| 08 Nov 2021 | 1,760.00 | 1,834.00 | 1,760.00 | 1,824.00 | 1,811.12 | 44,403 |
| 05 Nov 2021 | 1,820.00 | 1,847.88 | 1,796.00 | 1,800.00 | 1,787.29 | 58,724 |
| 04 Nov 2021 | 1,810.00 | 1,834.00 | 1,796.00 | 1,828.00 | 1,815.10 | 214,219 |
| 03 Nov 2021 | 1,812.00 | 1,836.00 | 1,794.00 | 1,814.00 | 1,801.20 | 163,782 |
| 02 Nov 2021 | 1,870.00 | 1,870.00 | 1,800.00 | 1,802.00 | 1,789.28 | 341,091 |
| 01 Nov 2021 | 1,832.00 | 1,848.00 | 1,778.00 | 1,832.00 | 1,819.07 | 69,356 |
| 29 Oct 2021 | 1,792.00 | 1,834.00 | 1,778.00 | 1,834.00 | 1,821.05 | 76,158 |
| 28 Oct 2021 | 1,784.00 | 1,822.00 | 1,772.00 | 1,800.00 | 1,787.29 | 41,662 |
| 27 Oct 2021 | 1,866.00 | 1,866.00 | 1,806.00 | 1,818.00 | 1,805.17 | 85,445 |
| 26 Oct 2021 | 1,788.00 | 1,834.00 | 1,778.72 | 1,818.00 | 1,805.17 | 60,881 |
| 25 Oct 2021 | 1,798.00 | 1,806.00 | 1,776.00 | 1,786.00 | 1,773.39 | 51,320 |
| 22 Oct 2021 | 1,750.00 | 1,770.00 | 1,738.00 | 1,760.00 | 1,747.58 | 56,364 |
| 21 Oct 2021 | 1,754.00 | 1,773.30 | 1,736.00 | 1,736.00 | 1,723.75 | 70,357 |
| 20 Oct 2021 | 1,748.00 | 1,786.00 | 1,726.00 | 1,764.00 | 1,751.55 | 42,900 |
| 19 Oct 2021 | 1,748.00 | 1,764.00 | 1,734.00 | 1,752.00 | 1,739.63 | 41,546 |
| 18 Oct 2021 | 1,736.00 | 1,758.00 | 1,722.00 | 1,746.00 | 1,733.68 | 56,603 |
| 15 Oct 2021 | 1,744.00 | 1,760.00 | 1,722.00 | 1,744.00 | 1,731.69 | 66,122 |
| 14 Oct 2021 | 1,770.00 | 1,770.00 | 1,722.00 | 1,750.00 | 1,737.65 | 43,825 |
| 13 Oct 2021 | 1,730.00 | 1,772.00 | 1,690.00 | 1,760.00 | 1,747.58 | 68,439 |
| 12 Oct 2021 | 1,712.00 | 1,726.00 | 1,702.00 | 1,716.00 | 1,703.89 | 69,665 |
| 11 Oct 2021 | 1,722.00 | 1,725.46 | 1,704.00 | 1,718.00 | 1,705.87 | 52,141 |
| 08 Oct 2021 | 1,782.00 | 1,782.00 | 1,704.00 | 1,718.00 | 1,705.87 | 51,986 |
| 07 Oct 2021 | 1,740.00 | 1,744.00 | 1,702.00 | 1,732.00 | 1,719.77 | 108,160 |
| 06 Oct 2021 | 1,688.00 | 1,718.00 | 1,684.00 | 1,710.00 | 1,697.93 | 86,633 |
| 05 Oct 2021 | 1,712.00 | 1,726.00 | 1,678.00 | 1,700.00 | 1,688.00 | 80,526 |
| 04 Oct 2021 | 1,710.00 | 1,756.00 | 1,680.00 | 1,720.00 | 1,707.86 | 92,472 |
| 01 Oct 2021 | 1,796.00 | 1,800.00 | 1,702.00 | 1,702.00 | 1,689.99 | 92,994 |
| 30 Sept 2021 | 1,792.00 | 1,830.00 | 1,766.00 | 1,816.00 | 1,803.18 | 125,752 |
| 29 Sept 2021 | 1,802.00 | 1,808.00 | 1,756.00 | 1,786.00 | 1,773.39 | 44,758 |
| 28 Sept 2021 | 1,800.00 | 1,828.00 | 1,768.00 | 1,790.00 | 1,777.36 | 130,261 |
| 27 Sept 2021 | 1,822.00 | 1,828.00 | 1,778.00 | 1,796.00 | 1,783.32 | 308,610 |
| 24 Sept 2021 | 1,822.00 | 1,826.00 | 1,794.00 | 1,804.00 | 1,791.27 | 34,725 |
| 23 Sept 2021 | 1,856.00 | 1,872.00 | 1,820.00 | 1,832.00 | 1,819.07 | 49,962 |
| 22 Sept 2021 | 1,786.00 | 1,874.00 | 1,786.00 | 1,840.00 | 1,827.01 | 119,925 |
| 21 Sept 2021 | 1,806.00 | 1,824.95 | 1,786.00 | 1,802.00 | 1,789.28 | 72,381 |
| 20 Sept 2021 | 1,834.00 | 1,834.00 | 1,768.00 | 1,790.00 | 1,777.36 | 194,545 |
| 17 Sept 2021 | 1,798.00 | 1,868.00 | 1,784.00 | 1,824.00 | 1,811.12 | 175,986 |
| 16 Sept 2021 | 1,838.00 | 1,876.00 | 1,830.00 | 1,846.00 | 1,832.97 | 108,331 |
| 15 Sept 2021 | 1,828.00 | 1,862.00 | 1,828.00 | 1,846.00 | 1,832.97 | 84,619 |
| 14 Sept 2021 | 1,878.00 | 1,885.58 | 1,832.00 | 1,842.00 | 1,829.00 | 71,670 |
| 13 Sept 2021 | 1,868.00 | 1,902.00 | 1,846.00 | 1,878.00 | 1,864.74 | 48,142 |
| 10 Sept 2021 | 1,850.00 | 1,874.00 | 1,842.00 | 1,874.00 | 1,860.77 | 46,286 |
| 09 Sept 2021 | 1,826.00 | 1,856.00 | 1,808.00 | 1,854.00 | 1,840.91 | 44,846 |
| 08 Sept 2021 | 1,838.00 | 1,876.00 | 1,838.00 | 1,840.00 | 1,827.01 | 51,191 |
| 07 Sept 2021 | 1,922.00 | 1,922.00 | 1,880.00 | 1,886.00 | 1,872.69 | 395,489 |
| 06 Sept 2021 | 1,920.00 | 1,920.00 | 1,858.00 | 1,902.00 | 1,888.57 | 65,619 |
| 03 Sept 2021 | 1,874.00 | 1,918.00 | 1,868.00 | 1,872.00 | 1,858.79 | 201,712 |
| 02 Sept 2021 | 1,802.00 | 1,916.00 | 1,802.00 | 1,894.00 | 1,880.63 | 100,514 |
| 01 Sept 2021 | 1,838.00 | 1,864.00 | 1,838.00 | 1,856.00 | 1,842.90 | 123,227 |
| 31 Aug 2021 | 1,848.00 | 1,870.00 | 1,836.00 | 1,852.00 | 1,838.93 | 114,220 |
| 27 Aug 2021 | 1,828.00 | 1,850.00 | 1,808.00 | 1,850.00 | 1,836.94 | 89,045 |
| 26 Aug 2021 | 1,858.00 | 1,876.00 | 1,808.00 | 1,826.00 | 1,813.11 | 97,449 |
| 25 Aug 2021 | 1,816.00 | 1,880.00 | 1,800.00 | 1,874.00 | 1,860.77 | 100,789 |
| *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.
