Heath (Samuel) & Sons PLC HSM
LSE · United Kingdom · Producer Manufacturing
GBp 245.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 259.00 | GBp 259.00 | 77 |
| 2026-09-29 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 259.90 | GBp 259.90 | 2 |
| 2026-09-28 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 230.00 | 225 |
| 2026-09-25 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 230.00 | 174 |
| 2026-09-24 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 230.00 | GBp 230.00 | 3 |
| 2026-09-23 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-22 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-21 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 260.00 | 5 |
| 2026-09-18 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-17 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-16 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 230.00 | GBp 230.00 | 20 |
| 2026-09-15 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-14 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-11 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 230.00 | GBp 230.00 | 75 |
| 2026-09-10 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-09 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-08 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 237.50 | GBp 230.00 | 240 |
| 2026-09-07 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 230.00 | 0 |
| 2026-09-04 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-09-03 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 230.00 | GBp 230.00 | 15 |
| 2026-09-02 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 232.00 | GBp 232.00 | 809 |
| 2026-09-01 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-08-28 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-08-27 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-08-26 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.00 | GBp 245.00 | 0 |
| 2026-08-25 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 232.00 | 10.87K |
| 2026-08-24 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 230.00 | 12 |
| 2026-08-21 | GBp 245.00 | -2.00% | GBp 245.00 | GBp 260.00 | GBp 260.00 | 29 |
| 2026-08-20 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 250.00 | GBp 250.00 | 0 |
| 2026-08-19 | GBp 250.00 | +2.04% | GBp 245.00 | GBp 260.00 | GBp 250.00 | 133 |
| 2026-08-18 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 260.00 | 218 |
| 2026-08-17 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 249.98 | 258 |
| 2026-08-14 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 260.00 | GBp 230.00 | 22 |
| 2026-08-13 | GBp 245.00 | +13.95% | GBp 215.00 | GBp 260.00 | GBp 215.44 | 8.55K |
| 2026-08-12 | GBp 215.00 | -17.31% | GBp 260.00 | GBp 250.00 | GBp 230.00 | 366 |
| 2026-08-11 | GBp 260.00 | +1.96% | GBp 255.00 | GBp 280.00 | GBp 269.40 | 163 |
| 2026-08-10 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 270.00 | GBp 270.00 | 3 |
| 2026-08-07 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 270.00 | GBp 269.85 | 600 |
| 2026-08-06 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 255.00 | GBp 255.00 | 0 |
| 2026-08-05 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 261.00 | GBp 261.00 | 108 |
| 2026-08-04 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 255.00 | GBp 255.00 | 0 |
| 2026-08-03 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 270.00 | GBp 270.00 | 4 |
| 2026-07-31 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 261.00 | GBp 261.00 | 5 |
| 2026-07-30 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 261.00 | GBp 261.00 | 76 |
| 2026-07-29 | GBp 255.00 | -8.93% | GBp 280.00 | GBp 280.00 | GBp 225.00 | 1.00K |
| 2026-07-28 | GBp 280.00 | -3.45% | GBp 280.00 | GBp 310.00 | GBp 310.00 | 1.28K |
| 2026-07-27 | GBp 290.00 | -3.33% | GBp 300.00 | GBp 330.00 | GBp 270.50 | 1.66K |
| 2026-07-24 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 270.00 | GBp 270.00 | 3 |
| 2026-07-23 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 300.00 | 0 |
| 2026-07-22 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 314.80 | GBp 314.80 | 190 |
| 2026-07-21 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 300.00 | 0 |
| 2026-07-20 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 330.00 | GBp 270.00 | 1 |
| 2026-07-17 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 300.00 | 0 |
| 2026-07-16 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 270.00 | GBp 270.00 | 34 |
| 2026-07-15 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 330.00 | GBp 330.00 | 3 |
| 2026-07-14 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 270.00 | GBp 270.00 | 65 |
| 2026-07-13 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 330.00 | GBp 330.00 | 1 |
| 2026-07-10 | GBp 300.00 | 0.00% | GBp 290.00 | GBp 330.00 | GBp 330.00 | 1 |
| 2026-07-09 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 300.00 | 0 |
| 2026-07-08 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 314.80 | GBp 314.80 | 1.27K |
| 2026-07-07 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 300.00 | 0 |
| 2026-07-06 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 330.00 | GBp 270.00 | 1 |
| 2026-07-03 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 300.00 | GBp 300.00 | 0 |
| 2026-07-02 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 314.80 | GBp 314.80 | 400 |
| 2026-07-01 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 330.00 | GBp 270.00 | 9 |
| 2026-06-30 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 330.00 | GBp 330.00 | 5 |
| 2026-06-29 | GBp 300.00 | -7.69% | GBp 325.00 | GBp 340.00 | GBp 295.00 | 2.00K |
| 2026-06-26 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 4 |
| 2026-06-25 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-24 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-23 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-22 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 310.00 | 69 |
| 2026-06-19 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 310.15 | 16 |
| 2026-06-18 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-17 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-16 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 12 |
| 2026-06-15 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-12 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 16 |
| 2026-06-11 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-10 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 3 |
| 2026-06-09 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 4 |
| 2026-06-08 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-05 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-04 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 310.00 | GBp 310.00 | 4 |
| 2026-06-03 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-06-02 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 3 |
| 2026-06-01 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 1 |
| 2026-05-29 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 340.00 | 1 |
| 2026-05-28 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 325.00 | GBp 325.00 | 0 |
| 2026-05-27 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 310.00 | 1 |