Hill & Smith PLC (LON:HILS)
London · Delayed Price · Currency is GBP · Price in GBX 2,190.00
+5.00 (0.23%)
Aug 22, 2025, 4:35 PM BST
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,184.59 | 2,200.00 | 2,163.09 | 2,190.00 | 2,190.00 | 0.23% | 735,618 |
| Aug 21, 2025 | 2,134.63 | 2,185.00 | 2,134.63 | 2,185.00 | 2,185.00 | 1.86% | 125,851 |
| Aug 20, 2025 | 2,155.00 | 2,155.00 | 2,110.00 | 2,145.00 | 2,145.00 | 0.70% | 132,153 |
| Aug 19, 2025 | 2,120.00 | 2,150.00 | 2,108.37 | 2,130.00 | 2,130.00 | 0.95% | 113,908 |
| Aug 18, 2025 | 2,200.00 | 2,200.00 | 2,085.00 | 2,110.00 | 2,110.00 | -2.31% | 134,334 |
| Aug 15, 2025 | 2,180.00 | 2,185.00 | 2,145.00 | 2,160.00 | 2,160.00 | - | 372,285 |
| Aug 14, 2025 | 2,100.00 | 2,180.00 | 2,095.00 | 2,160.00 | 2,160.00 | -0.46% | 221,446 |
| Aug 13, 2025 | 2,040.00 | 2,255.00 | 2,003.94 | 2,170.00 | 2,170.00 | 10.26% | 521,006 |
| Aug 12, 2025 | 1,972.00 | 1,986.00 | 1,956.00 | 1,968.00 | 1,968.00 | -0.10% | 354,109 |
| Aug 11, 2025 | 1,986.00 | 1,988.00 | 1,951.80 | 1,970.00 | 1,970.00 | -0.81% | 117,761 |
| Aug 8, 2025 | 2,015.00 | 2,020.00 | 1,972.00 | 1,986.00 | 1,986.00 | -1.68% | 109,138 |
| Aug 7, 2025 | 1,956.00 | 2,040.00 | 1,956.00 | 2,020.00 | 2,020.00 | 1.00% | 94,544 |
| Aug 6, 2025 | 2,010.00 | 2,040.00 | 1,986.72 | 2,000.00 | 2,000.00 | -1.23% | 262,063 |
| Aug 5, 2025 | 2,001.04 | 2,045.00 | 2,001.04 | 2,025.00 | 2,025.00 | 0.25% | 418,702 |
| Aug 4, 2025 | 1,964.00 | 2,040.00 | 1,964.00 | 2,020.00 | 2,020.00 | - | 95,991 |
| Aug 1, 2025 | 2,030.00 | 2,060.00 | 1,978.00 | 2,020.00 | 2,020.00 | -1.22% | 370,295 |
| Jul 31, 2025 | 1,986.00 | 2,060.00 | 1,986.00 | 2,045.00 | 2,045.00 | 0.25% | 364,575 |
| Jul 30, 2025 | 1,996.00 | 2,055.00 | 1,992.00 | 2,040.00 | 2,040.00 | 1.75% | 549,248 |
| Jul 29, 2025 | 1,966.00 | 2,045.00 | 1,966.00 | 2,005.00 | 2,005.00 | -0.74% | 390,597 |
| Jul 28, 2025 | 2,040.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 132,788 |
| Jul 25, 2025 | 2,015.00 | 2,035.00 | 1,970.00 | 2,030.00 | 2,030.00 | 0.74% | 252,123 |
| Jul 24, 2025 | 2,010.00 | 2,030.00 | 1,996.00 | 2,015.00 | 2,015.00 | 1.26% | 121,969 |
| Jul 23, 2025 | 1,982.00 | 1,994.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.91% | 124,787 |
| Jul 22, 2025 | 1,966.00 | 1,978.00 | 1,932.00 | 1,972.00 | 1,972.00 | -0.30% | 214,448 |
| Jul 21, 2025 | 1,938.00 | 1,994.00 | 1,938.00 | 1,978.00 | 1,978.00 | 1.23% | 142,182 |
| Jul 18, 2025 | 1,978.00 | 1,978.00 | 1,938.00 | 1,954.00 | 1,954.00 | 0.72% | 188,749 |
| Jul 17, 2025 | 1,922.00 | 1,940.00 | 1,906.00 | 1,940.00 | 1,940.00 | 1.25% | 97,758 |
| Jul 16, 2025 | 1,914.00 | 1,940.35 | 1,900.00 | 1,916.00 | 1,916.00 | -0.42% | 350,664 |
| Jul 15, 2025 | 1,862.00 | 1,944.00 | 1,862.00 | 1,924.00 | 1,924.00 | 0.73% | 136,968 |
| Jul 14, 2025 | 1,880.00 | 1,910.00 | 1,874.00 | 1,910.00 | 1,910.00 | 0.53% | 74,580 |
| Jul 11, 2025 | 1,892.00 | 1,920.00 | 1,883.80 | 1,900.00 | 1,900.00 | -1.04% | 110,297 |
| Jul 10, 2025 | 1,866.00 | 1,922.00 | 1,818.00 | 1,920.00 | 1,920.00 | 5.73% | 136,790 |
| Jul 9, 2025 | 1,800.00 | 1,856.00 | 1,800.00 | 1,816.00 | 1,816.00 | -0.44% | 257,904 |
| Jul 8, 2025 | 1,854.00 | 1,854.00 | 1,800.00 | 1,824.00 | 1,824.00 | 0.66% | 179,881 |
| Jul 7, 2025 | 1,808.00 | 1,824.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.55% | 141,830 |
| Jul 4, 2025 | 1,814.08 | 1,828.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.22% | 242,042 |
| Jul 3, 2025 | 1,780.00 | 1,850.00 | 1,780.00 | 1,806.00 | 1,806.00 | -0.99% | 190,988 |
| Jul 2, 2025 | 1,760.00 | 1,830.32 | 1,760.00 | 1,824.00 | 1,824.00 | 1.00% | 222,268 |
| Jul 1, 2025 | 1,776.00 | 1,818.00 | 1,770.00 | 1,806.00 | 1,806.00 | 0.78% | 828,355 |
| Jun 30, 2025 | 1,770.00 | 1,828.00 | 1,770.00 | 1,792.00 | 1,792.00 | -0.67% | 158,861 |
| Jun 27, 2025 | 1,712.00 | 1,814.00 | 1,712.00 | 1,804.00 | 1,804.00 | 2.62% | 375,375 |
| Jun 26, 2025 | 1,676.00 | 1,770.00 | 1,676.00 | 1,758.00 | 1,758.00 | 2.57% | 227,893 |
| Jun 25, 2025 | 1,698.00 | 1,722.00 | 1,698.00 | 1,714.00 | 1,714.00 | 0.82% | 65,459 |
| Jun 24, 2025 | 1,676.00 | 1,704.00 | 1,674.00 | 1,700.00 | 1,700.00 | 2.29% | 182,141 |
| Jun 23, 2025 | 1,692.00 | 1,692.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.36% | 176,930 |
| Jun 20, 2025 | 1,666.00 | 1,674.00 | 1,648.00 | 1,668.00 | 1,668.00 | 0.85% | 386,864 |
| Jun 19, 2025 | 1,638.00 | 1,662.00 | 1,634.00 | 1,654.00 | 1,654.00 | -0.84% | 215,812 |
| Jun 18, 2025 | 1,706.00 | 1,706.00 | 1,650.00 | 1,668.00 | 1,668.00 | -0.12% | 115,521 |
| Jun 17, 2025 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.83% | 90,957 |
| Jun 16, 2025 | 1,720.00 | 1,720.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.24% | 164,574 |