Skip to main content
logo
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,230.00
+5.00 (0.22%)
At close: Jan 30, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,225.002,255.002,210.002,230.002,230.000.22%140,768
Jan 29, 20262,285.002,285.002,220.002,225.002,225.00-0.89%129,676
Jan 28, 20262,295.002,295.002,245.002,245.002,245.00-1.32%437,064
Jan 27, 20262,320.002,320.002,250.002,275.002,275.00-0.22%113,204
Jan 26, 20262,340.002,365.002,265.002,280.002,280.00-2.56%78,389
Jan 23, 20262,280.002,350.002,280.002,340.002,340.00-86,963
Jan 22, 20262,260.002,355.002,260.002,340.002,340.004.00%185,745
Jan 21, 20262,185.002,280.002,185.002,250.002,250.000.90%165,062
Jan 20, 20262,275.002,300.002,230.002,230.002,230.00-2.62%136,152
Jan 19, 20262,300.002,340.002,284.502,290.002,290.00-1.72%72,310
Jan 16, 20262,360.002,365.002,325.002,330.002,330.00-1.27%103,150
Jan 15, 20262,320.002,375.002,290.002,360.002,360.003.28%114,889
Jan 14, 20262,285.002,305.002,275.002,285.002,285.00-83,852
Jan 13, 20262,310.002,310.002,245.002,285.002,285.00-1.08%369,730
Jan 12, 20262,305.002,310.002,255.202,310.002,310.000.65%166,315
Jan 9, 20262,280.002,315.002,250.002,295.002,295.001.10%61,267
Jan 8, 20262,280.002,300.002,225.002,270.002,270.00-1.09%352,716
Jan 7, 20262,235.002,296.002,215.002,295.002,295.002.23%163,705
Jan 6, 20262,250.002,250.002,195.002,245.002,245.001.13%166,854
Jan 5, 20262,170.002,222.202,145.002,220.002,220.003.02%250,982
Jan 2, 20262,180.002,180.002,125.002,155.002,155.000.70%286,873
Dec 31, 20252,160.002,168.882,130.002,140.002,140.00-0.93%15,014
Dec 30, 20252,190.002,190.002,140.002,160.002,160.00-0.46%47,723
Dec 29, 20252,170.002,190.002,150.002,170.002,170.00-56,755
Dec 24, 20252,200.002,175.002,155.002,170.002,170.000.46%18,567
Dec 23, 20252,180.002,180.002,145.002,160.002,160.00-0.23%49,463
Dec 22, 20252,165.002,185.002,145.002,165.002,165.00-0.46%209,185
Dec 19, 20252,125.002,200.002,125.002,175.002,175.000.69%150,131
Dec 18, 20252,160.002,180.002,110.002,160.002,160.000.70%137,217
Dec 17, 20252,225.002,225.002,145.002,145.002,145.00-1.38%129,459
Dec 16, 20252,175.002,205.002,165.002,175.002,175.00-0.46%178,767
Dec 15, 20252,240.002,240.002,165.002,185.002,185.000.46%152,094
Dec 12, 20252,200.002,220.002,175.002,175.002,175.00-0.68%104,381
Dec 11, 20252,245.002,245.002,185.002,190.002,190.00-1.13%94,146
Dec 10, 20252,180.002,250.002,180.002,215.002,215.00-1.12%76,367
Dec 9, 20252,215.002,250.002,215.002,240.002,240.000.22%86,353
Dec 8, 20252,280.002,305.002,225.002,235.002,235.00-1.32%84,297
Dec 5, 20252,265.002,290.002,250.002,265.002,265.00-109,301
Dec 4, 20252,300.002,300.002,263.812,265.002,265.00-231,667
Dec 3, 20252,230.002,280.002,230.002,265.002,265.000.22%185,247
Dec 2, 20252,240.002,260.002,220.002,260.002,260.000.89%111,061
Dec 1, 20252,250.002,255.002,210.002,240.002,240.00-0.67%95,011
Nov 28, 20252,225.002,255.002,200.002,255.002,255.001.81%135,847
Nov 27, 20252,225.002,230.002,175.002,215.002,215.000.68%75,816
Nov 26, 20252,210.002,240.002,195.002,200.002,182.000.23%125,674
Nov 25, 20252,170.002,235.002,147.652,195.002,177.041.39%330,179
Nov 24, 20252,175.002,195.002,137.542,165.002,147.291.64%407,936
Nov 21, 20252,105.002,147.502,100.002,130.002,112.57-0.23%89,020
Nov 20, 20252,095.002,185.002,095.002,135.002,117.530.23%117,995
Nov 19, 20252,055.002,146.562,055.002,130.002,112.572.40%79,443