Skip to main content
logo
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,935.00
+20.00 (0.69%)
At close: Aug 26, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,905.002,960.002,905.002,935.002,935.000.69%226,408
Aug 25, 20262,805.002,940.002,805.002,915.002,915.001.04%143,541
Aug 24, 20262,880.002,925.002,865.002,885.002,885.00-0.52%103,906
Aug 21, 20262,925.002,925.002,880.002,900.002,900.000.69%104,638
Aug 20, 20262,880.002,945.302,860.002,880.002,880.00-2.21%113,241
Aug 19, 20262,880.002,985.002,880.002,945.002,945.000.34%292,287
Aug 18, 20263,130.003,130.002,915.002,935.002,935.00-3.45%256,993
Aug 17, 20262,960.003,080.002,945.003,040.003,040.003.75%254,916
Aug 14, 20262,865.002,935.002,865.002,930.002,930.00-154,280
Aug 13, 20262,965.002,975.002,865.002,930.002,930.00-0.17%212,827
Aug 12, 20263,125.003,220.002,890.002,935.002,935.00-4.86%617,112
Aug 11, 20263,055.003,100.003,005.203,085.003,085.000.82%194,511
Aug 10, 20263,100.003,150.003,060.003,060.003,060.00-1.13%143,806
Aug 7, 20263,045.003,125.003,045.003,095.003,095.000.16%86,347
Aug 6, 20263,010.003,110.003,010.003,090.003,090.002.66%265,984
Aug 5, 20262,970.003,015.002,938.303,010.003,010.002.91%193,923
Aug 4, 20262,925.002,960.002,910.002,925.002,925.000.52%181,774
Aug 3, 20262,890.002,925.002,835.002,910.002,910.002.11%110,428
Jul 31, 20262,825.002,935.002,825.002,850.002,850.00-1.04%133,488
Jul 30, 20262,850.002,905.002,828.702,880.002,880.000.88%309,585
Jul 29, 20262,975.003,000.002,843.502,855.002,855.00-4.03%213,277
Jul 28, 20262,980.003,010.002,945.002,975.002,975.00-0.50%176,217
Jul 27, 20263,080.003,080.002,985.002,990.002,990.00-1.32%109,724
Jul 24, 20263,060.003,105.003,017.503,030.003,030.00-0.49%487,797
Jul 23, 20263,005.003,145.002,935.003,045.003,045.000.66%263,961
Jul 22, 20263,020.003,050.002,970.003,025.003,025.000.33%388,067
Jul 21, 20262,900.003,020.002,900.003,015.003,015.002.03%112,801
Jul 20, 20262,965.003,010.002,930.002,955.002,955.00-1.34%194,921
Jul 17, 20262,985.002,995.002,953.702,995.002,995.000.17%132,203
Jul 16, 20263,030.003,030.002,955.002,990.002,990.001.18%186,445
Jul 15, 20262,890.002,975.002,890.002,955.002,955.000.68%188,453
Jul 14, 20262,910.002,940.002,880.002,935.002,935.001.21%133,261
Jul 13, 20262,925.002,930.002,860.002,900.002,900.00-0.85%268,251
Jul 10, 20262,890.002,925.002,860.002,925.002,925.001.39%184,697
Jul 9, 20262,735.002,885.002,735.002,885.002,885.002.49%158,292
Jul 8, 20262,820.002,822.902,750.002,815.002,815.00-0.71%221,342
Jul 7, 20262,825.002,860.002,810.002,835.002,835.00-0.18%125,420
Jul 6, 20262,845.002,860.002,790.002,840.002,840.00-0.53%94,819
Jul 3, 20262,825.002,860.002,800.002,855.002,855.001.78%105,635
Jul 2, 20262,780.002,830.002,755.002,805.002,805.000.36%180,900
Jul 1, 20262,740.002,800.002,720.002,795.002,795.001.82%187,195
Jun 30, 20262,780.002,780.402,740.002,745.002,745.00-296,042
Jun 29, 20262,750.002,805.002,735.002,745.002,745.00-0.54%209,723
Jun 26, 20262,750.002,785.002,710.002,760.002,760.00-117,335
Jun 25, 20262,800.002,830.002,725.002,760.002,760.00-1.08%313,780
Jun 24, 20262,795.002,830.002,765.002,790.002,790.00-0.53%211,234
Jun 23, 20262,800.002,840.002,755.002,805.002,805.00-2.09%137,814
Jun 22, 20262,860.002,875.002,840.002,865.002,865.00-86,282
Jun 19, 20262,875.002,895.002,845.002,865.002,865.00-0.35%235,810
Jun 18, 20262,845.002,892.502,820.002,875.002,875.001.05%146,514