Skip to main content
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,250.00
-15.00 (-0.66%)
At close: Mar 6, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 20262,415.002,415.002,230.402,250.002,250.00-5.06%252,872
Mar 2, 20262,440.002,440.002,295.002,370.002,370.00-0.42%136,992
Feb 27, 20262,415.002,415.002,355.002,380.002,380.000.42%354,532
Feb 26, 20262,395.002,410.002,330.002,370.002,370.00-1.46%149,592
Feb 25, 20262,365.002,410.002,355.002,405.002,405.001.48%103,706
Feb 24, 20262,350.002,420.002,350.002,370.002,370.00-1.86%139,137
Feb 23, 20262,425.002,455.002,400.002,415.002,415.00-0.41%121,606
Feb 20, 20262,405.002,440.002,350.002,425.002,425.001.68%99,248
Feb 19, 20262,385.002,395.002,335.002,385.002,385.000.42%465,277
Feb 18, 20262,360.002,400.002,340.002,375.002,375.000.85%120,234
Feb 17, 20262,330.002,355.002,285.362,355.002,355.000.21%439,698
Feb 16, 20262,335.002,355.002,320.002,350.002,350.001.29%76,949
Feb 13, 20262,310.002,345.002,275.002,320.002,320.000.43%83,564
Feb 12, 20262,335.002,370.002,310.002,310.002,310.00-1.07%149,779
Feb 11, 20262,340.002,370.002,335.002,335.002,335.00-0.64%141,402
Feb 10, 20262,325.002,380.002,310.002,350.002,350.001.73%159,604
Feb 9, 20262,250.002,335.002,250.002,310.002,310.000.65%208,708
Feb 6, 20262,170.002,310.002,170.002,295.002,295.002.68%78,030
Feb 5, 20262,250.002,270.002,222.012,235.002,235.00-0.67%112,486
Feb 4, 20262,220.002,270.002,215.002,250.002,250.00-0.22%87,758
Feb 3, 20262,285.002,310.002,225.002,255.002,255.00-1.31%204,254
Feb 2, 20262,215.002,285.002,200.002,285.002,285.002.47%139,182
Jan 30, 20262,225.002,255.002,205.002,230.002,230.000.22%140,772
Jan 29, 20262,285.002,285.002,220.002,225.002,225.00-0.89%129,676
Jan 28, 20262,295.002,295.002,245.002,245.002,245.00-1.32%437,064
Jan 27, 20262,320.002,320.002,250.002,275.002,275.00-0.22%113,204
Jan 26, 20262,340.002,365.002,265.002,280.002,280.00-2.56%78,389
Jan 23, 20262,280.002,350.002,280.002,340.002,340.00-86,963
Jan 22, 20262,260.002,355.002,260.002,340.002,340.004.00%185,745
Jan 21, 20262,185.002,280.002,185.002,250.002,250.000.90%165,062
Jan 20, 20262,275.002,300.002,230.002,230.002,230.00-2.62%136,152
Jan 19, 20262,300.002,340.002,284.502,290.002,290.00-1.72%72,310
Jan 16, 20262,360.002,365.002,325.002,330.002,330.00-1.27%103,150
Jan 15, 20262,320.002,375.002,290.002,360.002,360.003.28%114,889
Jan 14, 20262,285.002,310.002,275.002,285.002,285.00-83,852
Jan 13, 20262,310.002,310.002,245.002,285.002,285.00-1.08%369,730
Jan 12, 20262,305.002,310.002,255.202,310.002,310.000.65%166,315
Jan 9, 20262,280.002,315.002,250.002,295.002,295.001.10%61,267
Jan 8, 20262,280.002,300.002,225.002,270.002,270.00-1.09%352,716
Jan 7, 20262,235.002,296.002,215.002,295.002,295.002.23%163,705
Jan 6, 20262,250.002,250.002,195.002,245.002,245.001.13%166,856
Jan 5, 20262,170.002,222.202,145.002,220.002,220.003.02%250,982
Jan 2, 20262,180.002,180.002,125.002,155.002,155.000.70%286,873
Dec 31, 20252,160.002,168.882,130.002,140.002,140.00-0.93%15,014
Dec 30, 20252,190.002,190.002,140.002,160.002,160.00-0.46%47,723
Dec 29, 20252,170.002,190.002,150.002,170.002,170.00-56,755
Dec 24, 20252,165.002,200.002,145.002,170.002,170.000.46%18,569
Dec 23, 20252,180.002,180.002,135.002,160.002,160.00-0.23%49,463
Dec 22, 20252,165.002,185.002,145.002,165.002,165.00-0.46%209,185
Dec 19, 20252,125.002,200.002,125.002,175.002,175.000.69%150,131
Dec 18, 20252,160.002,180.002,110.002,160.002,160.000.70%137,217
Dec 17, 20252,225.002,225.002,145.002,145.002,145.00-1.38%129,459
Dec 16, 20252,175.002,205.002,165.002,175.002,175.00-0.46%178,767
Dec 15, 20252,240.002,240.002,165.002,185.002,185.000.46%152,094
Dec 12, 20252,200.002,220.002,175.002,175.002,175.00-0.68%104,381
Dec 11, 20252,245.002,245.002,185.002,190.002,190.00-1.13%94,146
Dec 10, 20252,180.002,250.002,180.002,215.002,215.00-1.12%76,367
Dec 9, 20252,215.002,250.002,215.002,240.002,240.000.22%86,353
Dec 8, 20252,305.002,305.002,225.002,235.002,235.00-1.32%84,552
Dec 5, 20252,265.002,290.002,250.002,265.002,265.00-109,301
Dec 4, 20252,300.002,300.002,263.812,265.002,265.00-231,667
Dec 3, 20252,230.002,280.002,230.002,265.002,265.000.22%185,247
Dec 2, 20252,240.002,260.002,220.002,260.002,260.000.89%111,061
Dec 1, 20252,250.002,255.002,210.002,240.002,240.00-0.67%95,047
Nov 28, 20252,225.002,255.002,200.002,255.002,255.001.81%135,847
Nov 27, 20252,225.002,230.002,175.002,215.002,215.000.68%77,930
Nov 26, 20252,210.002,240.002,195.002,200.002,182.000.23%125,674
Nov 25, 20252,170.002,235.002,147.652,195.002,177.041.39%330,179
Nov 24, 20252,175.002,195.002,137.542,165.002,147.291.64%407,936
Nov 21, 20252,105.002,147.502,100.002,130.002,112.57-0.23%89,020
Nov 20, 20252,095.002,185.002,095.002,135.002,117.530.23%117,995
Nov 19, 20252,055.002,146.562,055.002,130.002,112.572.40%79,443
Nov 18, 20252,085.002,120.112,060.002,080.002,062.98-2.12%156,028
Nov 17, 20252,135.002,155.002,120.002,125.002,107.61-0.23%132,023
Nov 14, 20252,150.002,150.002,097.852,130.002,112.57-0.70%99,146
Nov 13, 20252,175.002,175.002,130.002,145.002,127.45-0.69%162,356
Nov 12, 20252,145.002,185.002,135.002,160.002,142.330.70%51,566
Nov 11, 20252,145.002,165.002,140.002,145.002,127.450.94%120,997
Nov 10, 20252,120.002,135.002,090.002,125.002,107.611.43%85,965
Nov 7, 20252,150.002,150.522,075.002,095.002,077.86-1.41%101,184
Nov 6, 20252,135.002,205.002,115.002,125.002,107.61-2.97%106,199
Nov 5, 20252,120.002,190.002,120.002,190.002,172.081.86%105,635
Nov 4, 20252,155.002,175.002,125.002,150.002,132.41-1.15%120,309
Nov 3, 20252,190.002,190.002,138.752,175.002,157.200.93%64,807
Oct 31, 20252,130.002,180.002,130.002,155.002,137.37-0.23%81,850
Oct 30, 20252,180.002,185.002,150.002,160.002,142.33-0.92%70,987
Oct 29, 20252,230.002,230.002,170.002,180.002,162.16-102,437
Oct 28, 20252,130.002,199.002,130.002,180.002,162.160.46%75,326
Oct 27, 20252,150.002,210.002,150.002,170.002,152.25-1.36%101,746
Oct 24, 20252,165.002,200.002,150.002,200.002,182.001.62%133,971
Oct 23, 20252,200.002,230.002,160.002,165.002,147.29-1.81%175,802
Oct 22, 20252,110.002,210.002,110.002,205.002,186.963.28%135,896
Oct 21, 20252,070.002,135.002,070.002,135.002,117.531.43%172,623
Oct 20, 20252,080.002,125.002,065.002,105.002,087.782.18%150,933
Oct 17, 20252,050.002,085.002,025.002,060.002,043.15-1.20%106,531
Oct 16, 20252,115.002,127.502,060.002,085.002,067.94-0.95%79,082
Oct 15, 20252,105.002,130.002,090.002,105.002,087.780.72%343,062