Samuel Heath & Sons plc (AIM:HSM)
London · Delayed Price · Currency is GBP · Price in GBX 340.00
+15.00 (4.62%)
Oct 31, 2025, 8:00 AM GMT+1
Samuel Heath & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 8,700 |
| Oct 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 8,700 |
| Oct 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 8,700 |
| Oct 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 8,700 |
| Oct 27, 2025 | 325.00 | 359.75 | 325.00 | 340.00 | 340.00 | 4.62% | 1,300 |
| Oct 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 4,200 |
| Oct 23, 2025 | 340.00 | 340.00 | 325.00 | 325.00 | 325.00 | -4.41% | 300 |
| Oct 22, 2025 | 340.00 | 340.00 | 330.10 | 340.00 | 340.00 | - | 92 |
| Oct 21, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 140,000 |
| Oct 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 140,000 |
| Oct 17, 2025 | 325.00 | 340.00 | 325.00 | 340.00 | 340.00 | 4.62% | 140,000 |
| Oct 16, 2025 | 325.00 | 325.00 | 302.00 | 325.00 | 325.00 | - | 8,000 |
| Oct 15, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 22,652 |
| Oct 14, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 22,652 |
| Oct 13, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 22,652 |
| Oct 10, 2025 | 325.00 | 325.00 | 300.25 | 325.00 | 325.00 | - | 809 |
| Oct 9, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 8,400 |
| Oct 8, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 8,400 |
| Oct 7, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 8,400 |
| Oct 6, 2025 | 325.00 | 349.75 | 325.00 | 325.00 | 325.00 | - | 300 |
| Oct 3, 2025 | 325.00 | 325.00 | 300.00 | 325.00 | 325.00 | - | 1,740 |
| Oct 2, 2025 | 325.00 | 325.00 | 300.00 | 325.00 | 325.00 | - | 3,000 |
| Oct 1, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.99% | 9,150 |
| Sep 30, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.90% | 9,150 |
| Sep 29, 2025 | 345.00 | 369.50 | 345.00 | 345.00 | 345.00 | - | 152 |
| Sep 26, 2025 | 345.00 | 369.75 | 345.00 | 345.00 | 345.00 | - | 162 |
| Sep 25, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 24, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 23, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 22, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 19, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 18, 2025 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 17, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 16, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 15, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 500 |
| Sep 12, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2.99% | 500 |
| Sep 11, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| Sep 10, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 500 |
| 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 | - | - |