See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← HILS.LSE stock page

Hill & Smith Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,145.002,165.002,140.002,145.002,100.81120,997
2025-11-102,120.002,135.002,090.002,125.002,081.2285,965
2025-11-072,150.002,150.522,075.002,095.002,051.84101,184
2025-11-062,135.002,205.002,115.002,125.002,081.22106,199
2025-11-052,120.002,190.002,120.002,190.002,144.88105,635
2025-11-042,155.002,175.002,125.002,150.002,105.71120,309
2025-11-032,190.002,190.002,138.752,175.002,130.1964,807
2025-10-312,130.002,180.002,130.002,155.002,110.6081,850
2025-10-302,180.002,185.002,150.002,160.002,115.5070,987
2025-10-292,230.002,230.002,170.002,180.002,135.09102,437
2025-10-282,130.002,199.002,130.002,180.002,135.0975,326
2025-10-272,150.002,210.002,150.002,170.002,125.29101,746
2025-10-242,165.002,200.002,150.002,200.002,154.68133,971
← NewerPage 5 of 5 · 253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.3500 GBP
2025-11-270.1800 GBP
2025-05-290.3250 GBP
2024-11-280.1650 GBP
2024-05-300.2800 GBP
2023-11-300.1500 GBP
2023-06-010.2200 GBP
2022-12-010.1300 GBP
2022-06-010.1900 GBP
2021-12-020.1200 GBP
2021-06-030.1750 GBP
2020-12-030.0920 GBP
2019-11-280.1060 GBP
2019-05-230.2180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.