Hill & Smith PLC HILS
LSE · United Kingdom · Producer Manufacturing
GBp 3,245.00-75.00 (-2.26%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,245.00 | -2.26% | GBp 3,295.00 | GBp 3,323.50 | GBp 3,220.00 | 156.73K |
| 2026-09-30 | GBp 3,320.00 | +1.37% | GBp 3,285.00 | GBp 3,330.00 | GBp 3,285.00 | 285.23K |
| 2026-09-29 | GBp 3,275.00 | +0.46% | GBp 3,205.00 | GBp 3,330.00 | GBp 3,205.00 | 120.10K |
| 2026-09-28 | GBp 3,260.00 | +0.31% | GBp 3,330.00 | GBp 3,330.00 | GBp 3,245.41 | 128.67K |
| 2026-09-25 | GBp 3,250.00 | +3.50% | GBp 3,200.00 | GBp 3,330.00 | GBp 3,173.08 | 281.08K |
| 2026-09-24 | GBp 3,140.00 | -0.48% | GBp 3,145.00 | GBp 3,195.00 | GBp 3,115.00 | 177.22K |
| 2026-09-23 | GBp 3,155.00 | +0.48% | GBp 3,130.00 | GBp 3,180.00 | GBp 3,110.00 | 114.47K |
| 2026-09-22 | GBp 3,140.00 | +1.29% | GBp 3,100.00 | GBp 3,172.50 | GBp 3,085.00 | 169.69K |
| 2026-09-21 | GBp 3,100.00 | +2.48% | GBp 2,910.00 | GBp 3,145.00 | GBp 2,910.00 | 152.53K |
| 2026-09-18 | GBp 3,025.00 | +3.95% | GBp 2,845.00 | GBp 3,045.00 | GBp 2,845.00 | 423.98K |
| 2026-09-17 | GBp 2,910.00 | +1.22% | GBp 2,815.00 | GBp 2,935.00 | GBp 2,815.00 | 118.01K |
| 2026-09-16 | GBp 2,875.00 | +0.88% | GBp 2,795.00 | GBp 2,890.00 | GBp 2,795.00 | 280.69K |
| 2026-09-15 | GBp 2,850.00 | +1.24% | GBp 2,840.00 | GBp 2,865.00 | GBp 2,795.00 | 188.69K |
| 2026-09-14 | GBp 2,815.00 | -0.88% | GBp 2,800.00 | GBp 2,835.00 | GBp 2,795.00 | 209.13K |
| 2026-09-11 | GBp 2,840.00 | +0.53% | GBp 2,860.00 | GBp 2,870.00 | GBp 2,820.00 | 358.71K |
| 2026-09-10 | GBp 2,825.00 | -1.57% | GBp 2,940.00 | GBp 2,940.00 | GBp 2,820.00 | 82.65K |
| 2026-09-09 | GBp 2,870.00 | -0.69% | GBp 2,875.00 | GBp 2,900.00 | GBp 2,845.00 | 118.38K |
| 2026-09-08 | GBp 2,890.00 | -1.70% | GBp 2,865.00 | GBp 2,950.00 | GBp 2,865.00 | 116.28K |
| 2026-09-07 | GBp 2,940.00 | +0.68% | GBp 2,995.00 | GBp 2,995.00 | GBp 2,900.00 | 53.67K |
| 2026-09-04 | GBp 2,920.00 | +1.39% | GBp 2,865.00 | GBp 2,925.00 | GBp 2,865.00 | 116.30K |
| 2026-09-03 | GBp 2,880.00 | 0.00% | GBp 2,835.00 | GBp 2,915.00 | GBp 2,835.00 | 96.10K |
| 2026-09-02 | GBp 2,880.00 | -0.69% | GBp 2,900.00 | GBp 2,910.00 | GBp 2,865.00 | 136.10K |
| 2026-09-01 | GBp 2,900.00 | -3.17% | GBp 2,995.00 | GBp 3,005.00 | GBp 2,900.00 | 548.98K |
| 2026-08-28 | GBp 2,995.00 | +1.70% | GBp 2,945.00 | GBp 3,014.75 | GBp 2,945.00 | 367.97K |
| 2026-08-27 | GBp 2,945.00 | +0.34% | GBp 2,995.00 | GBp 2,995.00 | GBp 2,925.00 | 66.03K |
| 2026-08-26 | GBp 2,935.00 | +0.69% | GBp 2,905.00 | GBp 2,960.00 | GBp 2,905.00 | 226.41K |
| 2026-08-25 | GBp 2,915.00 | +1.04% | GBp 2,805.00 | GBp 2,940.00 | GBp 2,805.00 | 143.54K |
| 2026-08-24 | GBp 2,885.00 | -0.52% | GBp 2,880.00 | GBp 2,925.00 | GBp 2,865.00 | 103.91K |
| 2026-08-21 | GBp 2,900.00 | +0.69% | GBp 2,925.00 | GBp 2,925.00 | GBp 2,880.00 | 104.64K |
| 2026-08-20 | GBp 2,880.00 | -2.21% | GBp 2,880.00 | GBp 2,945.25 | GBp 2,860.00 | 113.24K |
| 2026-08-19 | GBp 2,945.00 | +0.34% | GBp 2,880.00 | GBp 2,985.00 | GBp 2,880.00 | 292.29K |
| 2026-08-18 | GBp 2,935.00 | -3.45% | GBp 3,130.00 | GBp 3,130.00 | GBp 2,915.00 | 256.99K |
| 2026-08-17 | GBp 3,040.00 | +3.75% | GBp 2,960.00 | GBp 3,080.00 | GBp 2,945.00 | 254.92K |
| 2026-08-14 | GBp 2,930.00 | 0.00% | GBp 2,865.00 | GBp 2,935.00 | GBp 2,865.00 | 154.28K |
| 2026-08-13 | GBp 2,930.00 | -0.17% | GBp 2,965.00 | GBp 2,975.00 | GBp 2,865.00 | 212.83K |
| 2026-08-12 | GBp 2,935.00 | -4.86% | GBp 3,125.00 | GBp 3,220.00 | GBp 2,890.00 | 617.11K |
| 2026-08-11 | GBp 3,085.00 | +0.82% | GBp 3,055.00 | GBp 3,100.00 | GBp 3,005.15 | 194.51K |
| 2026-08-10 | GBp 3,060.00 | -1.13% | GBp 3,100.00 | GBp 3,150.00 | GBp 3,060.00 | 143.81K |
| 2026-08-07 | GBp 3,095.00 | +0.16% | GBp 3,045.00 | GBp 3,125.00 | GBp 3,045.00 | 86.35K |
| 2026-08-06 | GBp 3,090.00 | +2.66% | GBp 3,010.00 | GBp 3,110.00 | GBp 3,010.00 | 265.98K |
| 2026-08-05 | GBp 3,010.00 | +2.91% | GBp 2,970.00 | GBp 3,015.00 | GBp 2,938.33 | 193.92K |
| 2026-08-04 | GBp 2,925.00 | +0.52% | GBp 2,925.00 | GBp 2,960.00 | GBp 2,910.00 | 181.77K |
| 2026-08-03 | GBp 2,910.00 | +2.11% | GBp 2,890.00 | GBp 2,925.00 | GBp 2,835.00 | 110.43K |
| 2026-07-31 | GBp 2,850.00 | -1.04% | GBp 2,825.00 | GBp 2,935.00 | GBp 2,825.00 | 133.49K |
| 2026-07-30 | GBp 2,880.00 | +0.88% | GBp 2,850.00 | GBp 2,905.00 | GBp 2,828.68 | 309.58K |
| 2026-07-29 | GBp 2,855.00 | -4.03% | GBp 2,975.00 | GBp 3,000.00 | GBp 2,843.54 | 213.28K |
| 2026-07-28 | GBp 2,975.00 | -0.50% | GBp 2,980.00 | GBp 3,010.00 | GBp 2,945.00 | 176.22K |
| 2026-07-27 | GBp 2,990.00 | -1.32% | GBp 3,080.00 | GBp 3,080.00 | GBp 2,985.00 | 109.72K |
| 2026-07-24 | GBp 3,030.00 | -0.49% | GBp 3,060.00 | GBp 3,105.00 | GBp 3,017.50 | 487.80K |
| 2026-07-23 | GBp 3,045.00 | +0.66% | GBp 3,005.00 | GBp 3,145.00 | GBp 2,935.00 | 263.96K |
| 2026-07-22 | GBp 3,025.00 | +0.33% | GBp 3,020.00 | GBp 3,050.00 | GBp 2,970.00 | 388.07K |
| 2026-07-21 | GBp 3,015.00 | +2.03% | GBp 2,900.00 | GBp 3,020.00 | GBp 2,900.00 | 112.80K |
| 2026-07-20 | GBp 2,955.00 | -1.34% | GBp 2,965.00 | GBp 3,010.00 | GBp 2,930.00 | 194.92K |
| 2026-07-17 | GBp 2,995.00 | +0.17% | GBp 2,985.00 | GBp 2,995.00 | GBp 2,953.65 | 132.20K |
| 2026-07-16 | GBp 2,990.00 | +1.18% | GBp 3,030.00 | GBp 3,030.00 | GBp 2,955.00 | 186.44K |
| 2026-07-15 | GBp 2,955.00 | +0.68% | GBp 2,890.00 | GBp 2,975.00 | GBp 2,890.00 | 188.45K |
| 2026-07-14 | GBp 2,935.00 | +1.21% | GBp 2,910.00 | GBp 2,940.00 | GBp 2,880.00 | 133.26K |
| 2026-07-13 | GBp 2,900.00 | -0.85% | GBp 2,925.00 | GBp 2,930.00 | GBp 2,860.00 | 268.25K |
| 2026-07-10 | GBp 2,925.00 | +1.39% | GBp 2,890.00 | GBp 2,925.00 | GBp 2,860.00 | 184.70K |
| 2026-07-09 | GBp 2,885.00 | +2.49% | GBp 2,735.00 | GBp 2,885.00 | GBp 2,735.00 | 158.29K |
| 2026-07-08 | GBp 2,815.00 | -0.71% | GBp 2,820.00 | GBp 2,822.86 | GBp 2,750.00 | 221.34K |
| 2026-07-07 | GBp 2,835.00 | -0.18% | GBp 2,825.00 | GBp 2,860.00 | GBp 2,810.00 | 125.42K |
| 2026-07-06 | GBp 2,840.00 | -0.53% | GBp 2,845.00 | GBp 2,860.00 | GBp 2,790.00 | 94.82K |
| 2026-07-03 | GBp 2,855.00 | +1.78% | GBp 2,825.00 | GBp 2,860.00 | GBp 2,800.00 | 105.63K |
| 2026-07-02 | GBp 2,805.00 | +0.36% | GBp 2,780.00 | GBp 2,830.00 | GBp 2,755.00 | 180.90K |
| 2026-07-01 | GBp 2,795.00 | +1.82% | GBp 2,740.00 | GBp 2,800.00 | GBp 2,720.00 | 187.20K |
| 2026-06-30 | GBp 2,745.00 | 0.00% | GBp 2,780.00 | GBp 2,780.44 | GBp 2,740.00 | 296.04K |
| 2026-06-29 | GBp 2,745.00 | -0.54% | GBp 2,750.00 | GBp 2,805.00 | GBp 2,735.00 | 209.72K |
| 2026-06-26 | GBp 2,760.00 | 0.00% | GBp 2,750.00 | GBp 2,785.00 | GBp 2,710.00 | 117.34K |
| 2026-06-25 | GBp 2,760.00 | -1.08% | GBp 2,800.00 | GBp 2,830.00 | GBp 2,725.00 | 313.78K |
| 2026-06-24 | GBp 2,790.00 | -0.53% | GBp 2,795.00 | GBp 2,830.00 | GBp 2,765.00 | 211.23K |
| 2026-06-23 | GBp 2,805.00 | -2.09% | GBp 2,800.00 | GBp 2,840.00 | GBp 2,755.00 | 137.81K |
| 2026-06-22 | GBp 2,865.00 | 0.00% | GBp 2,860.00 | GBp 2,875.00 | GBp 2,840.00 | 86.28K |
| 2026-06-19 | GBp 2,865.00 | -0.35% | GBp 2,875.00 | GBp 2,895.00 | GBp 2,845.00 | 235.81K |
| 2026-06-18 | GBp 2,875.00 | +1.05% | GBp 2,845.00 | GBp 2,892.50 | GBp 2,820.00 | 146.51K |
| 2026-06-17 | GBp 2,845.00 | -0.18% | GBp 2,855.00 | GBp 2,865.00 | GBp 2,795.00 | 151.73K |
| 2026-06-16 | GBp 2,850.00 | +0.88% | GBp 2,825.00 | GBp 2,850.00 | GBp 2,815.00 | 231.01K |
| 2026-06-15 | GBp 2,825.00 | -0.70% | GBp 2,880.00 | GBp 2,910.58 | GBp 2,815.00 | 239.24K |
| 2026-06-12 | GBp 2,845.00 | +2.71% | GBp 2,800.00 | GBp 2,875.00 | GBp 2,763.91 | 183.21K |
| 2026-06-11 | GBp 2,770.00 | +0.36% | GBp 2,720.00 | GBp 2,805.00 | GBp 2,720.00 | 263.03K |
| 2026-06-10 | GBp 2,760.00 | +0.18% | GBp 2,755.00 | GBp 2,800.00 | GBp 2,720.00 | 171.15K |
| 2026-06-09 | GBp 2,755.00 | -0.90% | GBp 2,775.00 | GBp 2,840.00 | GBp 2,755.00 | 131.76K |
| 2026-06-08 | GBp 2,780.00 | -0.54% | GBp 2,760.00 | GBp 2,805.00 | GBp 2,735.00 | 264.83K |
| 2026-06-05 | GBp 2,795.00 | +0.72% | GBp 2,715.00 | GBp 2,835.00 | GBp 2,715.00 | 130.08K |
| 2026-06-04 | GBp 2,775.00 | +1.28% | GBp 2,755.00 | GBp 2,780.00 | GBp 2,725.00 | 136.34K |
| 2026-06-03 | GBp 2,740.00 | +0.74% | GBp 2,720.00 | GBp 2,760.00 | GBp 2,700.00 | 110.61K |
| 2026-06-02 | GBp 2,720.00 | +1.12% | GBp 2,740.00 | GBp 2,770.00 | GBp 2,720.00 | 152.79K |
| 2026-06-01 | GBp 2,690.00 | -2.89% | GBp 2,770.00 | GBp 2,770.00 | GBp 2,675.00 | 205.92K |
| 2026-05-29 | GBp 2,770.00 | +0.36% | GBp 2,795.00 | GBp 2,795.00 | GBp 2,745.00 | 562.73K |
| 2026-05-28 | GBp 2,760.00 | -1.25% | GBp 2,790.00 | GBp 2,805.00 | GBp 2,754.58 | 203.32K |