Samuel Heath & Sons plc (AIM:HSM)
London · Delayed Price · Currency is GBP · Price in GBX 255.00
0.00 (0.00%)
Oct 15, 2026, 8:00 AM GMT
Samuel Heath & Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Oct 14, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Oct 13, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Oct 12, 2026 | 255.00 | 280.00 | 280.00 | 255.00 | 255.00 | - | 21 |
| Oct 9, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Oct 8, 2026 | 280.00 | 280.00 | 230.00 | 255.00 | 255.00 | - | 7 |
| Oct 7, 2026 | 255.00 | 280.00 | 250.00 | 255.00 | 255.00 | - | 2,821 |
| Oct 6, 2026 | 280.00 | 280.00 | 230.00 | 255.00 | 255.00 | 4.08% | 19 |
| Oct 5, 2026 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | - | 1,231 |
| Oct 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 1, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 30, 2026 | 259.00 | 259.00 | 259.00 | 245.00 | 245.00 | - | 77 |
| Sep 29, 2026 | 245.00 | 259.90 | 259.90 | 245.00 | 245.00 | - | 2 |
| Sep 28, 2026 | 230.00 | 260.00 | 230.00 | 245.00 | 245.00 | - | 225 |
| Sep 25, 2026 | 260.00 | 260.00 | 230.00 | 245.00 | 245.00 | - | 174 |
| Sep 24, 2026 | 230.00 | 230.00 | 230.00 | 245.00 | 245.00 | - | 3 |
| Sep 23, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 22, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 21, 2026 | 260.00 | 260.00 | 260.00 | 245.00 | 245.00 | - | 5 |
| Sep 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 17, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 16, 2026 | 245.00 | 230.00 | 230.00 | 245.00 | 245.00 | - | 20 |
| Sep 15, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 11, 2026 | 245.00 | 230.00 | 230.00 | 245.00 | 245.00 | - | 75 |
| Sep 10, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 9, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 8, 2026 | 245.00 | 237.50 | 230.00 | 245.00 | 245.00 | - | 240 |
| Sep 7, 2026 | 245.00 | 260.00 | 230.00 | 245.00 | 245.00 | - | 1 |
| Sep 4, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 3, 2026 | 245.00 | 230.00 | 230.00 | 245.00 | 245.00 | - | 15 |
| Sep 2, 2026 | 232.00 | 232.00 | 232.00 | 245.00 | 245.00 | - | 809 |
| Sep 1, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 28, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 27, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 26, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 25, 2026 | 260.00 | 260.00 | 232.00 | 245.00 | 245.00 | - | 5,869 |
| Aug 24, 2026 | 230.00 | 260.00 | 230.00 | 245.00 | 245.00 | - | 12 |
| Aug 21, 2026 | 245.00 | 260.00 | 260.00 | 245.00 | 245.00 | - | 29 |
| Aug 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.48% | - |
| Aug 19, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 241.44 | 2.04% | 134 |
| Aug 18, 2026 | 245.00 | 260.00 | 260.00 | 245.00 | 236.61 | - | 218 |
| Aug 17, 2026 | 245.00 | 260.00 | 249.98 | 245.00 | 236.61 | - | 258 |
| Aug 14, 2026 | 245.00 | 260.00 | 230.00 | 245.00 | 236.61 | - | 22 |
| Aug 13, 2026 | 215.00 | 260.00 | 215.44 | 245.00 | 236.61 | 13.95% | 8,548 |
| Aug 12, 2026 | 260.00 | 250.00 | 230.00 | 215.00 | 207.64 | -17.31% | 366 |
| Aug 11, 2026 | 255.00 | 280.00 | 269.40 | 260.00 | 251.10 | 1.96% | 163 |
| Aug 10, 2026 | 255.00 | 270.00 | 270.00 | 255.00 | 246.27 | - | 4 |
| Aug 7, 2026 | 255.00 | 270.00 | 269.85 | 255.00 | 246.27 | - | 600 |
| Aug 6, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 246.27 | - | - |