Skip to main content
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,265.00
0.00 (0.00%)
At close: Dec 5, 2025

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,265.002,290.002,255.002,265.00--58,361
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%95,011
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%75,816
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
Oct 14, 20252,100.002,100.002,055.002,090.002,072.90-1.18%100,838
Oct 13, 20252,105.002,130.002,080.002,115.002,097.701.20%127,101
Oct 10, 20252,100.002,125.002,075.002,090.002,072.90-0.48%74,285
Oct 9, 20252,065.002,130.002,065.002,100.002,082.82-0.47%185,744
Oct 8, 20252,140.002,140.002,090.002,110.002,092.740.24%94,316
Oct 7, 20252,105.002,115.002,085.002,105.002,087.78-0.24%52,851
Oct 6, 20252,090.002,120.002,072.042,110.002,092.740.96%72,025
Oct 3, 20252,080.002,095.002,065.002,090.002,072.901.21%75,329
Oct 2, 20252,090.002,095.002,055.002,065.002,048.10-0.24%81,406
Oct 1, 20252,060.002,090.002,020.792,070.002,053.061.22%112,529
Sep 30, 20252,035.002,047.052,010.002,045.002,028.270.49%181,489
Sep 29, 20252,025.002,045.002,005.002,035.002,018.350.74%101,879
Sep 26, 20252,025.002,050.002,005.002,020.002,003.47-0.49%74,459
Sep 25, 20252,015.002,085.002,015.002,030.002,013.39-0.25%162,883
Sep 24, 20252,115.002,115.002,035.002,035.002,018.35-2.16%62,310
Sep 23, 20252,070.002,106.732,055.002,080.002,062.980.73%69,578
Sep 22, 20252,065.002,090.002,045.002,065.002,048.10-0.24%169,203
Sep 19, 20252,065.002,092.502,060.002,070.002,053.06-0.24%199,260
Sep 18, 20252,135.002,135.002,070.002,075.002,058.02-0.48%108,914
Sep 17, 20252,070.002,095.002,055.002,085.002,067.941.21%118,198
Sep 16, 20252,095.002,120.002,060.002,060.002,043.15-1.67%94,575
Sep 15, 20252,155.002,155.002,085.002,095.002,077.86-0.71%123,484
Sep 12, 20252,105.002,145.002,105.002,110.002,092.74-0.94%49,636
Sep 11, 20252,120.002,140.002,095.002,130.002,112.571.19%112,664
Sep 10, 20252,105.002,125.002,103.192,105.002,087.78-0.24%367,450
Sep 9, 20252,215.002,215.002,107.742,110.002,092.74-2.54%90,730
Sep 8, 20252,145.002,170.002,140.002,165.002,147.291.17%89,288
Sep 5, 20252,110.002,155.002,099.102,140.002,122.492.39%154,357
Sep 4, 20252,085.002,115.002,079.102,090.002,072.900.48%237,727
Sep 3, 20252,085.002,100.002,055.002,080.002,062.980.48%170,877
Sep 2, 20252,135.002,135.002,060.002,070.002,053.06-2.82%150,344
Sep 1, 20252,160.002,160.002,090.002,130.002,112.570.71%119,169
Aug 29, 20252,150.002,155.002,110.002,115.002,097.70-1.40%138,870
Aug 28, 20252,150.002,190.002,140.002,145.002,127.450.23%113,915
Aug 27, 20252,205.002,205.002,130.002,140.002,122.49-1.61%94,517
Aug 26, 20252,240.002,240.002,160.002,175.002,157.20-0.68%129,912
Aug 22, 20252,200.002,200.002,163.092,190.002,172.080.23%735,619
Aug 21, 20252,140.002,185.002,134.632,185.002,167.121.86%125,851
Aug 20, 20252,155.002,155.002,110.002,145.002,127.450.70%132,153
Aug 19, 20252,120.002,150.002,108.372,130.002,112.570.95%113,908
Aug 18, 20252,200.002,200.002,085.002,110.002,092.74-2.31%134,334
Aug 15, 20252,180.002,185.002,145.002,160.002,142.33-372,286
Aug 14, 20252,100.002,180.002,095.002,160.002,142.33-0.46%221,446
Aug 13, 20252,040.002,255.002,003.942,170.002,152.2510.26%449,010
Aug 12, 20251,972.001,986.001,956.001,968.001,951.90-0.10%354,109
Aug 11, 20251,986.001,988.001,951.801,970.001,953.88-0.81%117,762
Aug 8, 20252,015.002,020.001,972.001,986.001,969.75-1.68%109,139
Aug 7, 20251,956.002,040.001,956.002,020.002,003.471.00%94,545
Aug 6, 20252,010.002,040.001,986.722,000.001,983.64-1.23%262,063
Aug 5, 20252,025.002,045.002,001.042,025.002,008.430.25%418,702
Aug 4, 20251,964.002,040.001,964.002,020.002,003.47-95,991
Aug 1, 20252,030.002,060.001,978.002,020.002,003.47-1.22%370,294
Jul 31, 20251,986.002,060.001,986.002,045.002,028.270.25%364,575
Jul 30, 20251,996.002,055.001,992.002,040.002,023.311.75%549,248
Jul 29, 20251,966.002,045.001,966.002,005.001,988.60-0.74%390,597
Jul 28, 20252,040.002,065.002,005.002,020.002,003.47-0.49%132,789
Jul 25, 20251,970.002,035.001,970.002,030.002,013.390.74%252,123
Jul 24, 20252,010.002,030.001,996.002,015.001,998.511.26%121,970
Jul 23, 20251,982.001,994.001,970.001,990.001,973.720.91%124,787
Jul 22, 20251,932.001,978.001,932.001,972.001,955.87-0.30%214,449
Jul 21, 20251,938.001,994.001,938.001,978.001,961.821.23%142,183
Jul 18, 20251,952.001,978.001,938.001,954.001,938.010.72%188,750