Samuel Heath & Sons plc (AIM:HSM)
London
· Delayed Price · Currency is GBP · Price in GBX 340.00
0.00 (0.00%)
At close: Dec 5, 2025
Samuel Heath & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 2, 2025 | 340.00 | 355.00 | 355.00 | 340.00 | 340.00 | - | 150 |
| Dec 1, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 27, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 26, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 25, 2025 | 340.00 | 340.00 | 302.00 | 340.00 | 340.00 | - | 1,532 |
| Nov 24, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 21, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 19, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 18, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 17, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 14, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 12, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 10, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 6, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 5, 2025 | 340.00 | 369.70 | 369.70 | 340.00 | 340.00 | - | 31 |
| Nov 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 31, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 27, 2025 | 325.00 | 359.75 | 349.75 | 340.00 | 340.00 | 4.62% | 1,000 |
| Oct 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 23, 2025 | 340.00 | 330.00 | 330.00 | 325.00 | 325.00 | -4.41% | 150 |
| Oct 22, 2025 | 340.00 | 330.10 | 330.10 | 340.00 | 340.00 | - | 46 |
| Oct 21, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 17, 2025 | 325.00 | 340.00 | 340.00 | 340.00 | 340.00 | 4.62% | - |
| Oct 16, 2025 | 325.00 | 315.00 | 302.00 | 325.00 | 325.00 | - | 8,000 |
| Oct 15, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 14, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 13, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 10, 2025 | 325.00 | 300.25 | 300.25 | 325.00 | 325.00 | - | 809 |
| Oct 9, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 8, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 7, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 6, 2025 | 325.00 | 349.75 | 349.75 | 325.00 | 325.00 | - | 300 |
| Oct 3, 2025 | 325.00 | 322.00 | 300.00 | 325.00 | 325.00 | - | 1,740 |
| Oct 2, 2025 | 325.00 | 300.00 | 300.00 | 325.00 | 325.00 | - | 1,500 |
| Oct 1, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.99% | - |
| Sep 30, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.90% | - |
| Sep 29, 2025 | 345.00 | 369.50 | 320.00 | 345.00 | 345.00 | - | 152 |
| Sep 26, 2025 | 345.00 | 369.75 | 369.75 | 345.00 | 345.00 | - | 162 |
| Sep 25, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 24, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 23, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 22, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 19, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 18, 2025 | 350.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 17, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 16, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 15, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 12, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Sep 11, 2025 | 335.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2.99% | - |
| Sep 10, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 9, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 8, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 5, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 3, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 2, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Sep 1, 2025 | 335.00 | 320.00 | 320.00 | 335.00 | 335.00 | - | 250 |
| Aug 29, 2025 | 300.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 28, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 27, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 26, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 22, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 21, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Aug 20, 2025 | 335.00 | 349.85 | 349.85 | 335.00 | 326.44 | - | 70 |
| Aug 19, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 18, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 15, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 14, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 13, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 12, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 11, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 8, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 7, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 6, 2025 | 335.00 | 350.00 | 350.00 | 335.00 | 326.44 | - | 200 |
| Aug 5, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 4, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Aug 1, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | - | - |
| Jul 31, 2025 | 335.00 | 326.44 | 326.44 | 335.00 | 326.44 | 1.52% | - |
| Jul 30, 2025 | 330.00 | 321.57 | 321.57 | 330.00 | 321.57 | - | - |
| Jul 29, 2025 | 330.00 | 321.57 | 321.57 | 330.00 | 321.57 | - | - |
| Jul 28, 2025 | 330.00 | 321.57 | 321.57 | 330.00 | 321.57 | - | - |
| Jul 25, 2025 | 310.00 | 319.00 | 310.00 | 330.00 | 321.57 | 6.45% | 4,166 |
| Jul 24, 2025 | 310.00 | 302.08 | 302.08 | 310.00 | 302.08 | - | - |
| Jul 23, 2025 | 310.00 | 302.08 | 302.08 | 310.00 | 302.08 | - | - |
| Jul 22, 2025 | 310.00 | 302.08 | 302.08 | 310.00 | 302.08 | - | - |
| Jul 21, 2025 | 310.00 | 302.08 | 302.08 | 310.00 | 302.08 | - | - |
| Jul 18, 2025 | 310.00 | 302.08 | 302.08 | 310.00 | 302.08 | - | - |