UK markets open in 3 hours 6 minutes

Hill & Smith Holdings PLC (HILS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,566.00-10.00 (-0.63%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221,566.001,584.911,544.001,566.001,566.00316,346
13 Jan 20221,620.001,628.881,566.001,576.001,576.0092,913
12 Jan 20221,730.001,752.961,622.001,622.001,622.00192,735
11 Jan 20221,776.001,778.501,722.001,744.001,744.0070,269
10 Jan 20221,764.001,840.001,757.691,764.001,764.00111,450
07 Jan 20221,792.001,812.001,784.001,806.001,806.0054,503
06 Jan 20221,800.001,828.001,788.001,792.001,792.00102,806
05 Jan 20221,872.001,872.001,814.001,824.001,824.00198,304
04 Jan 20221,830.001,850.421,806.971,826.001,826.00222,257
31 Dec 20211,782.001,808.001,782.001,796.001,796.0017,431
30 Dec 20211,808.001,808.001,782.001,800.001,800.0080,989
29 Dec 20211,780.001,814.001,762.001,810.001,810.0049,370
24 Dec 20211,754.001,758.001,748.001,748.001,748.005,914
23 Dec 20211,746.001,756.321,736.001,750.001,750.0055,268
22 Dec 20211,714.001,754.001,714.001,746.001,746.0070,390
21 Dec 20211,746.001,746.001,720.001,732.001,732.0035,478
20 Dec 20211,696.001,732.001,690.001,724.001,724.0057,750
17 Dec 20211,788.001,788.001,724.001,734.001,734.00112,721
16 Dec 20211,722.001,754.001,720.001,742.001,742.0051,832
15 Dec 20211,724.001,724.001,694.001,706.001,706.00115,671
14 Dec 20211,696.001,729.681,696.001,706.001,706.00115,284
13 Dec 20211,772.001,772.001,705.941,708.001,708.0053,509
10 Dec 20211,732.001,752.001,728.001,730.001,730.0056,083
09 Dec 20211,760.001,762.001,732.001,734.001,734.00167,460
08 Dec 20211,758.001,782.001,719.901,740.001,740.00106,504
07 Dec 20211,706.001,723.601,694.001,716.001,716.0052,568
06 Dec 20211,724.001,724.001,688.001,694.001,694.0080,817
03 Dec 20211,734.001,734.001,682.001,708.001,708.0072,175
02 Dec 20211,684.001,708.001,672.001,694.001,694.00126,628
02 Dec 202112 Dividend
01 Dec 20211,710.001,718.001,688.001,700.001,688.00168,998
30 Nov 20211,640.001,704.001,637.001,688.001,676.08213,007
29 Nov 20211,698.001,698.001,644.001,666.001,654.2488,130
26 Nov 20211,684.001,700.001,648.651,676.001,664.1796,124
25 Nov 20211,814.001,854.001,694.001,706.001,693.96287,534
24 Nov 20211,862.001,884.001,850.001,866.001,852.8364,463
23 Nov 20211,842.001,860.001,836.001,854.001,840.9160,903
22 Nov 20211,866.001,876.001,844.001,856.001,842.90150,542
19 Nov 20211,872.001,890.001,844.001,864.001,850.8452,960
18 Nov 20211,846.001,866.001,830.001,864.001,850.8454,279
17 Nov 20211,830.001,860.001,830.001,844.001,830.9861,910
16 Nov 20211,856.001,868.971,828.001,840.001,827.01155,997
15 Nov 20211,832.001,857.741,824.871,848.001,834.9659,141
12 Nov 20211,810.001,852.001,810.001,830.001,817.08443,133
11 Nov 20211,776.001,838.001,776.001,818.001,805.17178,888
10 Nov 20211,798.001,822.941,794.001,816.001,803.1888,109
09 Nov 20211,810.001,840.001,792.001,796.001,783.3246,281
08 Nov 20211,760.001,834.001,760.001,824.001,811.1244,403
05 Nov 20211,820.001,847.881,796.001,800.001,787.2958,724
04 Nov 20211,810.001,834.001,796.001,828.001,815.10214,219
03 Nov 20211,812.001,836.001,794.001,814.001,801.20163,782
02 Nov 20211,870.001,870.001,800.001,802.001,789.28341,091
01 Nov 20211,832.001,848.001,778.001,832.001,819.0769,356
29 Oct 20211,792.001,834.001,778.001,834.001,821.0576,158
28 Oct 20211,784.001,822.001,772.001,800.001,787.2941,662
27 Oct 20211,866.001,866.001,806.001,818.001,805.1785,445
26 Oct 20211,788.001,834.001,778.721,818.001,805.1760,881
25 Oct 20211,798.001,806.001,776.001,786.001,773.3951,320
22 Oct 20211,750.001,770.001,738.001,760.001,747.5856,364
21 Oct 20211,754.001,773.301,736.001,736.001,723.7570,357
20 Oct 20211,748.001,786.001,726.001,764.001,751.5542,900
19 Oct 20211,748.001,764.001,734.001,752.001,739.6341,546
18 Oct 20211,736.001,758.001,722.001,746.001,733.6856,603
15 Oct 20211,744.001,760.001,722.001,744.001,731.6966,122
14 Oct 20211,770.001,770.001,722.001,750.001,737.6543,825
13 Oct 20211,730.001,772.001,690.001,760.001,747.5868,439
12 Oct 20211,712.001,726.001,702.001,716.001,703.8969,665
11 Oct 20211,722.001,725.461,704.001,718.001,705.8752,141
08 Oct 20211,782.001,782.001,704.001,718.001,705.8751,986
07 Oct 20211,740.001,744.001,702.001,732.001,719.77108,160
06 Oct 20211,688.001,718.001,684.001,710.001,697.9386,633
05 Oct 20211,712.001,726.001,678.001,700.001,688.0080,526
04 Oct 20211,710.001,756.001,680.001,720.001,707.8692,472
01 Oct 20211,796.001,800.001,702.001,702.001,689.9992,994
30 Sept 20211,792.001,830.001,766.001,816.001,803.18125,752
29 Sept 20211,802.001,808.001,756.001,786.001,773.3944,758
28 Sept 20211,800.001,828.001,768.001,790.001,777.36130,261
27 Sept 20211,822.001,828.001,778.001,796.001,783.32308,610
24 Sept 20211,822.001,826.001,794.001,804.001,791.2734,725
23 Sept 20211,856.001,872.001,820.001,832.001,819.0749,962
22 Sept 20211,786.001,874.001,786.001,840.001,827.01119,925
21 Sept 20211,806.001,824.951,786.001,802.001,789.2872,381
20 Sept 20211,834.001,834.001,768.001,790.001,777.36194,545
17 Sept 20211,798.001,868.001,784.001,824.001,811.12175,986
16 Sept 20211,838.001,876.001,830.001,846.001,832.97108,331
15 Sept 20211,828.001,862.001,828.001,846.001,832.9784,619
14 Sept 20211,878.001,885.581,832.001,842.001,829.0071,670
13 Sept 20211,868.001,902.001,846.001,878.001,864.7448,142
10 Sept 20211,850.001,874.001,842.001,874.001,860.7746,286
09 Sept 20211,826.001,856.001,808.001,854.001,840.9144,846
08 Sept 20211,838.001,876.001,838.001,840.001,827.0151,191
07 Sept 20211,922.001,922.001,880.001,886.001,872.69395,489
06 Sept 20211,920.001,920.001,858.001,902.001,888.5765,619
03 Sept 20211,874.001,918.001,868.001,872.001,858.79201,712
02 Sept 20211,802.001,916.001,802.001,894.001,880.63100,514
01 Sept 20211,838.001,864.001,838.001,856.001,842.90123,227
31 Aug 20211,848.001,870.001,836.001,852.001,838.93114,220
27 Aug 20211,828.001,850.001,808.001,850.001,836.9489,045
26 Aug 20211,858.001,876.001,808.001,826.001,813.1197,449
25 Aug 20211,816.001,880.001,800.001,874.001,860.77100,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...