Samuel Heath & Sons plc (AIM:HSM)
London · Delayed Price · Currency is GBP · Price in GBX 260.00
+15.00 (6.12%)
Aug 17, 2026, 10:12 AM GMT
Samuel Heath & Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | - | 6.12% | 131 |
| Aug 14, 2026 | 260.00 | 260.00 | 230.00 | 245.00 | 245.00 | - | 22 |
| Aug 13, 2026 | 229.00 | 260.00 | 215.44 | 245.00 | 245.00 | 13.95% | 8,548 |
| Aug 12, 2026 | 250.00 | 250.00 | 230.00 | 215.00 | 215.00 | -17.31% | 366 |
| Aug 11, 2026 | 255.00 | 280.00 | 269.40 | 260.00 | 260.00 | 1.96% | 163 |
| Aug 10, 2026 | 255.00 | 270.00 | 270.00 | 255.00 | 255.00 | - | 4 |
| Aug 7, 2026 | 255.00 | 270.00 | 269.85 | 255.00 | 255.00 | - | 600 |
| Aug 6, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 5, 2026 | 255.00 | 261.00 | 261.00 | 255.00 | 255.00 | - | 108 |
| Aug 4, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 3, 2026 | 255.00 | 270.00 | 270.00 | 255.00 | 255.00 | - | 5 |
| Jul 31, 2026 | 255.00 | 261.00 | 261.00 | 255.00 | 255.00 | - | 5 |
| Jul 30, 2026 | 255.00 | 261.00 | 261.00 | 255.00 | 255.00 | - | 76 |
| Jul 29, 2026 | 280.00 | 280.00 | 225.00 | 255.00 | 255.00 | -8.93% | 1,002 |
| Jul 28, 2026 | 310.00 | 310.00 | 310.00 | 280.00 | 280.00 | -3.45% | 1,276 |
| Jul 27, 2026 | 270.50 | 330.00 | 270.50 | 290.00 | 290.00 | -3.33% | 1,656 |
| Jul 24, 2026 | 270.00 | 270.00 | 270.00 | 300.00 | 300.00 | - | 3 |
| Jul 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 22, 2026 | 300.00 | 314.80 | 314.80 | 300.00 | 300.00 | - | 190 |
| Jul 21, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 20, 2026 | 300.00 | 330.00 | 270.00 | 300.00 | 300.00 | - | 2 |
| Jul 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 16, 2026 | 300.00 | 270.00 | 270.00 | 300.00 | 300.00 | - | 34 |
| Jul 15, 2026 | 300.00 | 330.00 | 330.00 | 300.00 | 300.00 | - | 3 |
| Jul 14, 2026 | 300.00 | 270.00 | 270.00 | 300.00 | 300.00 | - | 65 |
| Jul 13, 2026 | 300.00 | 330.00 | 330.00 | 300.00 | 300.00 | - | 1 |
| Jul 10, 2026 | 290.00 | 330.00 | 330.00 | 300.00 | 300.00 | - | 1 |
| Jul 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 8, 2026 | 300.00 | 314.80 | 314.80 | 300.00 | 300.00 | - | 1,268 |
| Jul 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 6, 2026 | 300.00 | 330.00 | 270.00 | 300.00 | 300.00 | - | 1 |
| Jul 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 2, 2026 | 300.00 | 314.80 | 314.80 | 300.00 | 300.00 | - | 400 |
| Jul 1, 2026 | 300.00 | 330.00 | 270.00 | 300.00 | 300.00 | - | 9 |
| Jun 30, 2026 | 300.00 | 330.00 | 330.00 | 300.00 | 300.00 | - | 5 |
| Jun 29, 2026 | 325.00 | 340.00 | 295.00 | 300.00 | 300.00 | -7.69% | 2,002 |
| Jun 26, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 5 |
| Jun 25, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 24, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 23, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 22, 2026 | 325.00 | 340.00 | 310.00 | 325.00 | 325.00 | - | 69 |
| Jun 19, 2026 | 340.00 | 340.00 | 310.15 | 325.00 | 325.00 | - | 16 |
| Jun 18, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 17, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 16, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 12 |
| Jun 15, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 12, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 17 |
| Jun 11, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 10, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 3 |
| Jun 9, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 4 |