Hill & Smith PLC (LON:HILS)
London · Delayed Price · Currency is GBP · Price in GBX 2,875.00
+25.00 (0.88%)
At close: Sep 16, 2026
Hill & Smith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3,080.00 | 3,080.00 | 2,985.00 | 2,990.00 | 2,990.00 | -1.32% | 109,724 |
| Jul 24, 2026 | 3,060.00 | 3,105.00 | 3,017.50 | 3,030.00 | 3,030.00 | -0.49% | 487,797 |
| Jul 23, 2026 | 3,005.00 | 3,145.00 | 2,935.00 | 3,045.00 | 3,045.00 | 0.66% | 263,961 |
| Jul 22, 2026 | 3,020.00 | 3,050.00 | 2,970.00 | 3,025.00 | 3,025.00 | 0.33% | 388,067 |
| Jul 21, 2026 | 2,900.00 | 3,020.00 | 2,900.00 | 3,015.00 | 3,015.00 | 2.03% | 112,801 |
| Jul 20, 2026 | 2,965.00 | 3,010.00 | 2,930.00 | 2,955.00 | 2,955.00 | -1.34% | 194,921 |
| Jul 17, 2026 | 2,985.00 | 2,995.00 | 2,953.70 | 2,995.00 | 2,995.00 | 0.17% | 132,203 |
| Jul 16, 2026 | 3,030.00 | 3,030.00 | 2,955.00 | 2,990.00 | 2,990.00 | 1.18% | 186,445 |
| Jul 15, 2026 | 2,890.00 | 2,975.00 | 2,890.00 | 2,955.00 | 2,955.00 | 0.68% | 188,453 |
| Jul 14, 2026 | 2,910.00 | 2,940.00 | 2,880.00 | 2,935.00 | 2,935.00 | 1.21% | 133,261 |
| Jul 13, 2026 | 2,925.00 | 2,930.00 | 2,860.00 | 2,900.00 | 2,900.00 | -0.85% | 268,251 |
| Jul 10, 2026 | 2,890.00 | 2,925.00 | 2,860.00 | 2,925.00 | 2,925.00 | 1.39% | 184,697 |
| Jul 9, 2026 | 2,735.00 | 2,885.00 | 2,735.00 | 2,885.00 | 2,885.00 | 2.49% | 158,292 |
| Jul 8, 2026 | 2,820.00 | 2,822.90 | 2,750.00 | 2,815.00 | 2,815.00 | -0.71% | 221,342 |