Skip to main content
Hill & Smith PLC (LON:HILS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,485.00
+15.00 (0.61%)
At close: Apr 28, 2026

Hill & Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,490.002,490.282,445.002,485.002,485.000.61%277,277
Apr 27, 20262,415.002,480.002,400.002,470.002,470.002.49%339,574
Apr 24, 20262,375.002,430.002,365.002,410.002,410.00-0.21%352,611
Apr 23, 20262,465.002,465.002,395.002,415.002,415.00-1.83%209,334
Apr 22, 20262,450.002,488.002,450.002,460.002,460.000.20%448,376
Apr 21, 20262,425.002,465.002,415.002,455.002,455.001.24%128,266
Apr 20, 20262,420.002,425.002,385.002,425.002,425.00-0.41%71,631
Apr 17, 20262,405.002,435.002,345.612,435.002,435.002.53%180,857
Apr 16, 20262,350.002,386.312,345.002,375.002,375.001.50%123,074
Apr 15, 20262,325.002,395.002,325.002,340.002,340.00-1.68%195,924
Apr 14, 20262,355.002,390.002,340.002,380.002,380.002.15%97,724
Apr 13, 20262,380.002,380.002,285.312,330.002,330.000.43%60,574
Apr 10, 20262,285.002,345.002,270.002,320.002,320.001.53%96,558
Apr 9, 20262,280.002,320.002,250.002,285.002,285.00-0.44%89,639
Apr 8, 20262,185.002,310.002,180.002,295.002,295.006.99%208,502
Apr 7, 20262,175.002,190.002,125.002,145.002,145.00-0.92%124,811
Apr 2, 20262,115.002,170.002,115.002,165.002,165.00-116,509
Apr 1, 20262,230.002,230.002,150.002,165.002,165.002.85%180,454
Mar 31, 20262,070.002,125.002,070.002,105.002,105.001.20%127,022
Mar 30, 20262,105.002,115.002,070.002,080.002,080.00-1.42%146,188
Mar 27, 20262,190.002,190.002,085.002,110.002,110.00-1.86%126,277
Mar 26, 20262,125.002,180.002,105.002,150.002,150.001.90%138,106
Mar 25, 20262,170.002,170.002,105.002,110.002,110.00-0.47%325,118
Mar 24, 20262,110.002,140.002,080.002,120.002,120.000.47%436,642
Mar 23, 20262,110.002,155.001,994.002,110.002,110.001.69%169,148
Mar 20, 20262,065.002,090.002,030.002,075.002,075.001.22%826,979
Mar 19, 20262,120.002,120.002,025.002,050.002,050.00-2.84%273,502
Mar 18, 20262,140.002,180.002,105.002,110.002,110.00-0.71%238,713
Mar 17, 20262,100.002,160.002,100.002,125.002,125.000.71%307,532
Mar 16, 20262,145.002,170.002,097.242,110.002,110.00-2.31%218,860
Mar 13, 20262,240.002,265.002,160.002,160.002,160.00-4.21%150,734
Mar 12, 20262,175.002,295.002,175.002,255.002,255.00-0.22%149,743
Mar 11, 20262,260.002,350.002,215.002,260.002,260.000.67%183,932
Mar 10, 20262,240.002,275.002,225.002,245.002,245.002.28%104,747
Mar 9, 20262,205.002,210.002,160.002,195.002,195.00-2.44%132,020
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