Skip to main content
logo
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,550.00
-65.00 (-2.49%)
At close: May 15, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,565.002,615.002,545.002,550.002,550.00-2.49%445,866
May 14, 20262,605.002,630.002,535.002,615.002,615.003.16%305,832
May 13, 20262,525.002,565.002,505.002,535.002,535.000.80%185,971
May 12, 20262,555.002,615.002,505.002,515.002,515.00-2.33%264,038
May 11, 20262,570.002,600.002,545.002,575.002,575.00-476,476
May 8, 20262,595.002,600.002,565.002,575.002,575.00-0.77%109,349
May 7, 20262,620.002,660.002,595.002,595.002,595.00-0.57%281,161
May 6, 20262,520.002,675.002,520.002,610.002,610.001.56%227,001
May 5, 20262,500.002,580.002,495.002,570.002,570.002.59%346,477
May 1, 20262,530.002,580.002,500.002,505.002,505.00-2.53%221,197
Apr 30, 20262,530.002,580.002,510.002,570.002,570.000.98%562,860
Apr 29, 20262,485.002,545.002,475.002,545.002,545.002.41%377,532
Apr 28, 20262,490.002,490.282,445.002,485.002,485.000.61%277,277
Apr 27, 20262,415.002,480.002,400.002,470.002,470.002.49%339,574
Apr 24, 20262,375.002,430.002,365.002,410.002,410.00-0.21%352,611
Apr 23, 20262,465.002,465.002,395.002,415.002,415.00-1.83%209,334
Apr 22, 20262,450.002,488.002,450.002,460.002,460.000.20%448,376
Apr 21, 20262,425.002,465.002,415.002,455.002,455.001.24%128,266
Apr 20, 20262,420.002,425.002,385.002,425.002,425.00-0.41%71,631
Apr 17, 20262,405.002,435.002,345.612,435.002,435.002.53%180,857
Apr 16, 20262,350.002,386.312,345.002,375.002,375.001.50%123,074
Apr 15, 20262,325.002,395.002,325.002,340.002,340.00-1.68%195,924
Apr 14, 20262,355.002,390.002,340.002,380.002,380.002.15%97,724
Apr 13, 20262,380.002,380.002,285.312,330.002,330.000.43%60,574
Apr 10, 20262,285.002,345.002,270.002,320.002,320.001.53%96,558
Apr 9, 20262,280.002,320.002,250.002,285.002,285.00-0.44%89,639
Apr 8, 20262,185.002,310.002,180.002,295.002,295.006.99%208,502
Apr 7, 20262,175.002,190.002,125.002,145.002,145.00-0.92%124,811
Apr 2, 20262,115.002,170.002,115.002,165.002,165.00-116,509
Apr 1, 20262,230.002,230.002,150.002,165.002,165.002.85%180,454
Mar 31, 20262,070.002,125.002,070.002,105.002,105.001.20%127,022
Mar 30, 20262,105.002,115.002,070.002,080.002,080.00-1.42%146,188
Mar 27, 20262,190.002,190.002,085.002,110.002,110.00-1.86%126,277
Mar 26, 20262,125.002,180.002,105.002,150.002,150.001.90%138,106
Mar 25, 20262,170.002,170.002,105.002,110.002,110.00-0.47%325,118
Mar 24, 20262,110.002,140.002,080.002,120.002,120.000.47%436,642
Mar 23, 20262,110.002,155.001,994.002,110.002,110.001.69%169,148
Mar 20, 20262,065.002,090.002,030.002,075.002,075.001.22%826,979
Mar 19, 20262,120.002,120.002,025.002,050.002,050.00-2.84%273,502
Mar 18, 20262,140.002,180.002,105.002,110.002,110.00-0.71%238,713
Mar 17, 20262,100.002,160.002,100.002,125.002,125.000.71%307,532
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