Skip to main content
logo
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,160.00
-95.00 (-4.21%)
At close: Mar 13, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20262,145.002,170.002,097.242,110.002,110.00-2.31%218,860
Mar 13, 20262,240.002,265.002,160.002,160.002,160.00-4.21%150,734
Mar 12, 20262,175.002,295.002,175.002,255.002,255.00-0.22%149,743
Mar 11, 20262,260.002,350.002,215.002,260.002,260.000.67%183,932
Mar 10, 20262,240.002,275.002,225.002,245.002,245.002.28%104,747
Mar 9, 20262,205.002,210.002,160.002,195.002,195.00-2.44%132,020
Mar 6, 20262,330.002,330.002,220.002,250.002,250.00-0.66%128,593
Mar 5, 20262,340.002,340.002,265.002,265.002,265.00-1.74%156,897
Mar 4, 20262,290.002,305.002,235.002,305.002,305.002.44%517,262
Mar 3, 20262,415.002,415.002,230.402,250.002,250.00-5.06%252,872
Mar 2, 20262,440.002,440.002,295.002,370.002,370.00-0.42%136,992
Feb 27, 20262,415.002,415.002,355.002,380.002,380.000.42%354,532
Feb 26, 20262,395.002,410.002,330.002,370.002,370.00-1.46%149,592
Feb 25, 20262,365.002,410.002,355.002,405.002,405.001.48%103,706
Feb 24, 20262,350.002,420.002,350.002,370.002,370.00-1.86%139,137
Feb 23, 20262,425.002,455.002,400.002,415.002,415.00-0.41%121,606
Feb 20, 20262,405.002,440.002,350.002,425.002,425.001.68%99,248
Feb 19, 20262,385.002,395.002,335.002,385.002,385.000.42%465,277
Feb 18, 20262,360.002,400.002,340.002,375.002,375.000.85%120,234
Feb 17, 20262,330.002,355.002,285.362,355.002,355.000.21%439,698
Feb 16, 20262,335.002,355.002,320.002,350.002,350.001.29%76,949
Feb 13, 20262,310.002,345.002,275.002,320.002,320.000.43%83,564
Feb 12, 20262,335.002,370.002,310.002,310.002,310.00-1.07%149,779
Feb 11, 20262,340.002,370.002,335.002,335.002,335.00-0.64%141,402
Feb 10, 20262,325.002,380.002,310.002,350.002,350.001.73%159,604
Feb 9, 20262,250.002,335.002,250.002,310.002,310.000.65%208,708
Feb 6, 20262,170.002,310.002,170.002,295.002,295.002.68%78,030
Feb 5, 20262,250.002,270.002,222.012,235.002,235.00-0.67%112,486
Feb 4, 20262,220.002,270.002,215.002,250.002,250.00-0.22%87,758
Feb 3, 20262,285.002,310.002,225.002,255.002,255.00-1.31%204,254
Feb 2, 20262,215.002,285.002,200.002,285.002,285.002.47%139,182
Jan 30, 20262,225.002,255.002,205.002,230.002,230.000.22%140,772
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, 20262,285.002,310.002,275.002,285.002,285.00-83,852
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%166,856