Samuel Heath & Sons plc (AIM:HSM)
London · Delayed Price · Currency is GBP · Price in GBX 335.00
-15.00 (-4.48%)
Sep 9, 2025, 8:00 AM GMT+1
Samuel Heath & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Sep 8, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Sep 5, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Sep 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Sep 3, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Sep 2, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 250 |
| Sep 1, 2025 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | - | 500 |
| Aug 29, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 28, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 27, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 26, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 22, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 21, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 20, 2025 | 349.85 | 349.85 | 335.00 | 335.00 | 326.44 | - | 70 |
| Aug 19, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 18, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 15, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 14, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 13, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 12, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 11, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 8, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 7, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 6, 2025 | 350.00 | 350.00 | 335.00 | 335.00 | 326.44 | - | 200 |
| Aug 5, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Aug 1, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | - | - |
| Jul 31, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 326.44 | 1.52% | - |
| Jul 30, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 321.57 | - | - |
| Jul 29, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 321.57 | - | - |
| Jul 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 321.57 | - | - |
| Jul 25, 2025 | 315.00 | 330.00 | 310.00 | 330.00 | 321.57 | 6.45% | 4,166 |
| Jul 24, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 23, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 21, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 18, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 17, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 16, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 15, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 14, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 11, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 9, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 8, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 7, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 3, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |
| Jul 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.08 | - | - |