Hill & Smith PLC (LON:HILS)
London · Delayed Price · Currency is GBP · Price in GBX 3,255.00
-40.00 (-1.21%)
Oct 6, 2026, 4:35 PM GMT
Hill & Smith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3,300.00 | 3,345.00 | 3,240.00 | 3,255.00 | 3,255.00 | -1.21% | 201,791 |
| Oct 5, 2026 | 3,205.00 | 3,295.00 | 3,205.00 | 3,295.00 | 3,295.00 | 0.76% | 156,732 |
| Oct 2, 2026 | 3,270.00 | 3,290.00 | 3,220.00 | 3,270.00 | 3,270.00 | 0.77% | 1,118,942 |
| Oct 1, 2026 | 3,295.00 | 3,315.00 | 3,220.00 | 3,245.00 | 3,245.00 | -2.26% | 156,725 |
| Sep 30, 2026 | 3,285.00 | 3,330.00 | 3,285.00 | 3,320.00 | 3,320.00 | 1.37% | 272,217 |
| Sep 29, 2026 | 3,205.00 | 3,330.00 | 3,205.00 | 3,275.00 | 3,275.00 | 0.46% | 120,103 |
| Sep 28, 2026 | 3,330.00 | 3,330.00 | 3,250.00 | 3,260.00 | 3,260.00 | 0.31% | 128,675 |
| Sep 25, 2026 | 3,200.00 | 3,330.00 | 3,173.08 | 3,250.00 | 3,250.00 | 3.50% | 281,081 |
| Sep 24, 2026 | 3,145.00 | 3,195.00 | 3,130.00 | 3,140.00 | 3,140.00 | -0.48% | 177,215 |
| Sep 23, 2026 | 3,130.00 | 3,180.00 | 3,110.00 | 3,155.00 | 3,155.00 | 0.48% | 114,474 |
| Sep 22, 2026 | 3,100.00 | 3,170.00 | 3,085.00 | 3,140.00 | 3,140.00 | 1.29% | 162,932 |
| Sep 21, 2026 | 2,910.00 | 3,145.00 | 2,910.00 | 3,100.00 | 3,100.00 | 2.48% | 152,527 |
| Sep 18, 2026 | 2,845.00 | 3,045.00 | 2,845.00 | 3,025.00 | 3,025.00 | 3.95% | 412,052 |
| Sep 17, 2026 | 2,815.00 | 2,935.00 | 2,815.00 | 2,910.00 | 2,910.00 | 1.22% | 118,009 |
| Sep 16, 2026 | 2,795.00 | 2,890.00 | 2,795.00 | 2,875.00 | 2,875.00 | 0.88% | 280,686 |
| Sep 15, 2026 | 2,840.00 | 2,865.00 | 2,795.00 | 2,850.00 | 2,850.00 | 1.24% | 187,154 |
| Sep 14, 2026 | 2,800.00 | 2,835.00 | 2,795.00 | 2,815.00 | 2,815.00 | -0.88% | 209,131 |
| Sep 11, 2026 | 2,860.00 | 2,870.00 | 2,820.00 | 2,840.00 | 2,840.00 | 0.53% | 358,711 |
| Sep 10, 2026 | 2,940.00 | 2,940.00 | 2,820.00 | 2,825.00 | 2,825.00 | -1.57% | 77,653 |
| Sep 9, 2026 | 2,875.00 | 2,900.00 | 2,845.00 | 2,870.00 | 2,870.00 | -0.69% | 113,212 |
| Sep 8, 2026 | 2,865.00 | 2,950.00 | 2,865.00 | 2,890.00 | 2,890.00 | -1.70% | 116,280 |
| Sep 7, 2026 | 2,995.00 | 2,995.00 | 2,925.00 | 2,940.00 | 2,940.00 | 0.68% | 53,665 |
| Sep 4, 2026 | 2,865.00 | 2,925.00 | 2,865.00 | 2,920.00 | 2,920.00 | 1.39% | 116,296 |
| Sep 3, 2026 | 2,835.00 | 2,915.00 | 2,835.00 | 2,880.00 | 2,880.00 | - | 96,097 |
| Sep 2, 2026 | 2,900.00 | 2,910.00 | 2,865.00 | 2,880.00 | 2,880.00 | -0.69% | 136,098 |
| Sep 1, 2026 | 2,995.00 | 3,005.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.17% | 535,601 |
| Aug 28, 2026 | 2,945.00 | 3,014.75 | 2,945.00 | 2,995.00 | 2,995.00 | 1.70% | 367,965 |
| Aug 27, 2026 | 2,995.00 | 2,995.00 | 2,925.00 | 2,945.00 | 2,945.00 | 0.34% | 66,026 |
| Aug 26, 2026 | 2,905.00 | 2,960.00 | 2,905.00 | 2,935.00 | 2,935.00 | 0.69% | 226,407 |
| Aug 25, 2026 | 2,805.00 | 2,940.00 | 2,805.00 | 2,915.00 | 2,915.00 | 1.04% | 143,541 |
| Aug 24, 2026 | 2,880.00 | 2,925.00 | 2,865.00 | 2,885.00 | 2,885.00 | -0.52% | 103,906 |
| Aug 21, 2026 | 2,925.00 | 2,925.00 | 2,880.00 | 2,900.00 | 2,900.00 | 0.69% | 104,638 |
| Aug 20, 2026 | 2,880.00 | 2,945.30 | 2,860.00 | 2,880.00 | 2,880.00 | -2.21% | 113,241 |
| Aug 19, 2026 | 2,880.00 | 2,985.00 | 2,880.00 | 2,945.00 | 2,945.00 | 0.34% | 292,287 |
| Aug 18, 2026 | 3,130.00 | 3,130.00 | 2,915.00 | 2,935.00 | 2,935.00 | -3.45% | 256,993 |
| Aug 17, 2026 | 2,960.00 | 3,080.00 | 2,945.00 | 3,040.00 | 3,040.00 | 3.75% | 254,916 |
| Aug 14, 2026 | 2,865.00 | 2,935.00 | 2,865.00 | 2,930.00 | 2,930.00 | - | 154,280 |
| Aug 13, 2026 | 2,965.00 | 2,975.00 | 2,865.00 | 2,930.00 | 2,930.00 | -0.17% | 212,827 |
| Aug 12, 2026 | 3,125.00 | 3,220.00 | 2,890.00 | 2,935.00 | 2,935.00 | -4.86% | 617,112 |
| Aug 11, 2026 | 3,055.00 | 3,100.00 | 3,005.20 | 3,085.00 | 3,085.00 | 0.82% | 194,511 |
| Aug 10, 2026 | 3,100.00 | 3,150.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.13% | 143,806 |
| Aug 7, 2026 | 3,045.00 | 3,125.00 | 3,045.00 | 3,095.00 | 3,095.00 | 0.16% | 86,347 |
| Aug 6, 2026 | 3,010.00 | 3,110.00 | 3,010.00 | 3,090.00 | 3,090.00 | 2.66% | 265,984 |
| Aug 5, 2026 | 2,970.00 | 3,015.00 | 2,938.30 | 3,010.00 | 3,010.00 | 2.91% | 193,923 |
| Aug 4, 2026 | 2,925.00 | 2,960.00 | 2,910.00 | 2,925.00 | 2,925.00 | 0.52% | 181,774 |
| Aug 3, 2026 | 2,890.00 | 2,925.00 | 2,835.00 | 2,910.00 | 2,910.00 | 2.11% | 110,428 |
| Jul 31, 2026 | 2,825.00 | 2,935.00 | 2,825.00 | 2,850.00 | 2,850.00 | -1.04% | 133,488 |
| Jul 30, 2026 | 2,850.00 | 2,905.00 | 2,828.70 | 2,880.00 | 2,880.00 | 0.88% | 309,585 |
| Jul 29, 2026 | 2,975.00 | 3,000.00 | 2,843.50 | 2,855.00 | 2,855.00 | -4.03% | 213,277 |
| Jul 28, 2026 | 2,980.00 | 3,010.00 | 2,945.00 | 2,975.00 | 2,975.00 | -0.50% | 176,217 |