Samuel Heath & Sons plc (AIM:HSM)
London · Delayed Price · Currency is GBP · Price in GBX 280.00
-10.00 (-3.45%)
Jul 28, 2026, 8:00 AM GMT
Samuel Heath & Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 5, 2026 | 290.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 4, 2026 | 325.00 | 310.00 | 310.00 | 325.00 | 325.00 | - | 4 |
| Jun 3, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 2, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 4 |
| Jun 1, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 2 |
| May 29, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 1 |
| May 28, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| May 27, 2026 | 325.00 | 340.00 | 310.00 | 325.00 | 325.00 | - | 1 |
| May 26, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 8 |
| May 22, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| May 21, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| May 20, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| May 19, 2026 | 325.00 | 340.00 | 325.00 | 325.00 | 325.00 | - | 4 |
| May 18, 2026 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - | 1 |