Hill & Smith Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,520.00 | 2,675.00 | 2,520.00 | 2,610.00 | 2,577.32 | 227,001 |
| 2026-05-05 | 2,500.00 | 2,580.00 | 2,480.00 | 2,570.00 | 2,537.82 | 1,072,429 |
| 2026-05-01 | 2,530.00 | 2,580.00 | 2,500.00 | 2,505.00 | 2,473.63 | 221,197 |
| 2026-04-30 | 2,530.00 | 2,585.00 | 2,500.00 | 2,570.00 | 2,537.82 | 562,862 |
| 2026-04-29 | 2,485.00 | 2,545.00 | 2,475.00 | 2,545.00 | 2,513.13 | 382,014 |
| 2026-04-28 | 2,490.00 | 2,490.28 | 2,445.00 | 2,485.00 | 2,453.88 | 277,277 |
| 2026-04-27 | 2,415.00 | 2,480.00 | 2,400.00 | 2,470.00 | 2,439.07 | 339,574 |
| 2026-04-24 | 2,375.00 | 2,430.00 | 2,365.00 | 2,410.00 | 2,379.82 | 367,759 |
← NewerPage 3 of 3 · 128 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.