Samuel Heath & Sons plc (AIM:HSM)
London
· Delayed Price · Currency is GBP · Price in GBX 335.00
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
Samuel Heath & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | - | - | 87 |
| Mar 4, 2026 | 340.00 | 340.00 | 340.00 | 335.00 | 335.00 | - | 3 |
| Mar 3, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Mar 2, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Feb 27, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Feb 26, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Feb 25, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Feb 24, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Feb 23, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 144 |
| Feb 20, 2026 | 355.00 | 340.00 | 330.00 | 335.00 | 335.00 | -5.63% | 160 |
| Feb 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Feb 18, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Feb 17, 2026 | 355.00 | 380.00 | 380.00 | 355.00 | 355.00 | - | 45 |
| Feb 16, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | - |
| Feb 13, 2026 | 355.00 | 380.00 | 330.00 | 355.00 | 355.00 | - | 149 |
| Feb 12, 2026 | 385.00 | 400.00 | 330.00 | 355.00 | 355.00 | -7.79% | 158 |
| Feb 11, 2026 | 392.50 | 392.50 | 392.50 | 385.00 | 380.50 | - | 65 |
| Feb 10, 2026 | 385.00 | 400.00 | 370.00 | 385.00 | 380.50 | - | 13 |
| Feb 9, 2026 | 385.00 | 400.00 | 400.00 | 385.00 | 380.50 | - | 6 |
| Feb 6, 2026 | 385.00 | 400.00 | 375.00 | 385.00 | 380.50 | - | 278 |
| Feb 5, 2026 | 385.00 | 394.00 | 394.00 | 385.00 | 380.50 | - | 252 |
| Feb 4, 2026 | 385.00 | 400.00 | 400.00 | 385.00 | 380.50 | - | 5 |
| Feb 3, 2026 | 385.00 | 389.00 | 389.00 | 385.00 | 380.50 | - | 172 |
| Feb 2, 2026 | 390.00 | 400.00 | 370.00 | 385.00 | 380.50 | -1.28% | 1,504 |
| Jan 30, 2026 | 390.00 | 400.00 | 400.00 | 390.00 | 385.44 | - | 1 |
| Jan 29, 2026 | 390.00 | 400.00 | 400.00 | 390.00 | 385.44 | - | 2 |
| Jan 28, 2026 | 390.00 | 380.00 | 380.00 | 390.00 | 385.44 | - | 59 |
| Jan 27, 2026 | 355.00 | 400.00 | 360.00 | 390.00 | 385.44 | 9.86% | 725 |
| Jan 26, 2026 | 355.00 | 350.85 | 350.85 | 355.00 | 350.85 | - | - |
| Jan 23, 2026 | 355.00 | 390.00 | 389.65 | 355.00 | 350.85 | - | 133 |
| Jan 22, 2026 | 355.00 | 350.85 | 350.85 | 355.00 | 350.85 | - | - |
| Jan 21, 2026 | 355.00 | 350.85 | 350.85 | 355.00 | 350.85 | - | - |
| Jan 20, 2026 | 355.00 | 390.00 | 390.00 | 355.00 | 350.85 | - | 70 |
| Jan 19, 2026 | 355.00 | 350.85 | 350.85 | 355.00 | 350.85 | - | - |
| Jan 16, 2026 | 340.00 | 369.00 | 369.00 | 355.00 | 350.85 | 4.41% | 1,632 |
| Jan 15, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 14, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 13, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 12, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 9, 2026 | 340.00 | 369.00 | 369.00 | 340.00 | 336.03 | - | 91 |
| Jan 8, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 7, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 6, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 5, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Jan 2, 2026 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 31, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 30, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 29, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 24, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 23, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 22, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 19, 2025 | 340.00 | 311.80 | 311.80 | 340.00 | 336.03 | - | 9 |
| Dec 18, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 17, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 16, 2025 | 340.00 | 312.00 | 312.00 | 340.00 | 336.03 | - | 1,400 |
| Dec 15, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 12, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 11, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 10, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 9, 2025 | 340.00 | 312.00 | 312.00 | 340.00 | 336.03 | - | 68 |
| Dec 8, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 5, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 4, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 3, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Dec 2, 2025 | 340.00 | 355.00 | 355.00 | 340.00 | 336.03 | - | 150 |
| Dec 1, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 28, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 27, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 26, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 25, 2025 | 340.00 | 340.00 | 302.00 | 340.00 | 336.03 | - | 1,532 |
| Nov 24, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 21, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 20, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 19, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 18, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 17, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 14, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 13, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 12, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 11, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 10, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 7, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 6, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 5, 2025 | 340.00 | 369.70 | 369.70 | 340.00 | 336.03 | - | 31 |
| Nov 4, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Nov 3, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 31, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 30, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 29, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 28, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 27, 2025 | 325.00 | 359.75 | 349.75 | 340.00 | 336.03 | 4.62% | 1,000 |
| Oct 24, 2025 | 325.00 | 321.20 | 321.20 | 325.00 | 321.20 | - | - |
| Oct 23, 2025 | 340.00 | 330.00 | 330.00 | 325.00 | 321.20 | -4.41% | 150 |
| Oct 22, 2025 | 340.00 | 330.10 | 330.10 | 340.00 | 336.03 | - | 46 |
| Oct 21, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 20, 2025 | 340.00 | 336.03 | 336.03 | 340.00 | 336.03 | - | - |
| Oct 17, 2025 | 325.00 | 336.03 | 336.03 | 340.00 | 336.03 | 4.62% | - |
| Oct 16, 2025 | 325.00 | 315.00 | 302.00 | 325.00 | 321.20 | - | 8,000 |
| Oct 15, 2025 | 325.00 | 321.20 | 321.20 | 325.00 | 321.20 | - | - |
| Oct 14, 2025 | 325.00 | 321.20 | 321.20 | 325.00 | 321.20 | - | - |