Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,866.00 | 1,866.00 | 1,806.00 | 1,818.00 | 1,620.44 | 85,445 |
| 2021-10-26 | 1,788.00 | 1,834.00 | 1,778.72 | 1,818.00 | 1,620.44 | 60,881 |
| 2021-10-25 | 1,798.00 | 1,806.00 | 1,776.00 | 1,786.00 | 1,591.92 | 51,320 |
| 2021-10-22 | 1,750.00 | 1,770.00 | 1,738.00 | 1,760.00 | 1,568.74 | 56,364 |
| 2021-10-21 | 1,754.00 | 1,773.30 | 1,736.00 | 1,736.00 | 1,547.35 | 70,357 |
| 2021-10-20 | 1,748.00 | 1,786.00 | 1,726.00 | 1,764.00 | 1,572.31 | 42,900 |
| 2021-10-19 | 1,748.00 | 1,764.00 | 1,734.00 | 1,752.00 | 1,561.61 | 41,546 |
| 2021-10-18 | 1,736.00 | 1,758.00 | 1,722.00 | 1,746.00 | 1,556.26 | 56,603 |
| 2021-10-15 | 1,744.00 | 1,760.00 | 1,722.00 | 1,744.00 | 1,554.48 | 66,122 |
| 2021-10-14 | 1,770.00 | 1,770.00 | 1,722.00 | 1,750.00 | 1,559.83 | 43,825 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3500 GBP |
| 2025-11-27 | 0.1800 GBP |
| 2025-05-29 | 0.3250 GBP |
| 2024-11-28 | 0.1650 GBP |
| 2024-05-30 | 0.2800 GBP |
| 2023-11-30 | 0.1500 GBP |
| 2023-06-01 | 0.2200 GBP |
| 2022-12-01 | 0.1300 GBP |
| 2022-06-01 | 0.1900 GBP |
| 2021-12-02 | 0.1200 GBP |
| 2021-06-03 | 0.1750 GBP |
| 2020-12-03 | 0.0920 GBP |
| 2019-11-28 | 0.1060 GBP |
| 2019-05-23 | 0.2180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.