Skip to main content
logo
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,995.00
+5.00 (0.17%)
At close: Jul 17, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,030.003,030.002,955.002,990.002,990.001.18%186,443
Jul 15, 20262,890.002,975.002,890.002,955.002,955.000.68%188,452
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, 20262,820.002,820.002,750.002,815.002,815.00-0.71%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%185,144
Jun 30, 20262,780.002,780.442,740.002,745.002,745.00-296,042
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, 20262,795.002,825.002,765.002,790.002,790.00-0.53%142,245
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
Jun 17, 20262,855.002,865.002,795.002,845.002,845.00-0.18%151,726
Jun 16, 20262,825.002,850.002,815.002,850.002,850.000.88%231,012
Jun 15, 20262,880.002,910.602,815.002,825.002,825.00-0.70%239,241
Jun 12, 20262,800.002,875.002,763.902,845.002,845.002.71%183,211
Jun 11, 20262,720.002,805.002,720.002,770.002,770.000.36%263,034
Jun 10, 20262,755.002,800.002,720.002,760.002,760.000.18%171,154
Jun 9, 20262,775.002,840.002,755.002,755.002,755.00-0.90%131,758
Jun 8, 20262,760.002,805.002,735.002,780.002,780.00-0.54%264,829
Jun 5, 20262,715.002,835.002,715.002,795.002,795.000.72%130,081
Jun 4, 20262,755.002,780.002,725.002,775.002,775.001.28%136,340
Jun 3, 20262,720.002,760.002,700.002,740.002,740.000.74%110,611
Jun 2, 20262,740.002,770.002,720.002,720.002,720.001.12%152,789
Jun 1, 20262,770.002,770.002,675.002,690.002,690.00-2.89%205,923
May 29, 20262,795.002,795.002,745.002,770.002,770.000.36%562,730
May 28, 20262,790.002,805.002,754.602,760.002,760.00-203,316
May 27, 20262,765.002,810.002,755.002,795.002,760.001.27%180,787
May 26, 20262,785.002,785.002,745.002,760.002,725.44-102,679
May 22, 20262,650.002,775.002,650.002,760.002,725.444.35%200,728
May 21, 20262,600.002,690.402,600.002,645.002,611.880.76%230,132
May 20, 20262,560.002,635.002,555.002,625.002,592.131.74%523,813
May 19, 20262,575.002,595.002,535.002,580.002,547.691.98%240,091
May 18, 20262,545.002,570.002,520.002,530.002,498.32-0.78%253,440
May 15, 20262,565.002,615.002,545.002,550.002,518.07-2.49%445,866
May 14, 20262,605.002,630.002,535.002,615.002,582.253.16%305,832
May 13, 20262,525.002,565.002,505.002,535.002,503.260.80%185,971
May 12, 20262,555.002,615.002,505.002,515.002,483.51-2.33%264,038
May 11, 20262,570.002,600.002,545.002,575.002,542.76-476,476
May 8, 20262,595.002,600.002,565.002,575.002,542.76-0.77%109,349
May 7, 20262,620.002,660.002,595.002,595.002,562.51-0.57%281,161