1. Share Prices

  2. Hill & Smith PLC (HILS)

2,020.00p+0.00 (+0.00%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hill & Smith PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252030.00p2060.00p1978.00p2020.00p370,294
Jul 31, 20251986.00p2060.00p1986.00p2045.00p364,575
Jul 30, 20251996.00p2055.00p1992.00p2040.00p549,248
Jul 29, 20251966.00p2045.00p1966.00p2005.00p390,597
Jul 28, 20252040.00p2065.00p2005.00p2020.00p132,788
Jul 25, 20251970.00p2035.00p1970.00p2030.00p252,123
Jul 24, 20252010.00p2030.00p1996.00p2015.00p121,969
Jul 23, 20251982.00p1994.00p1970.00p1990.00p124,787
Jul 22, 20251932.00p1978.00p1932.00p1972.00p214,448
Jul 21, 20251984.00p1994.00p1938.00p1978.00p142,182
Jul 18, 20251952.00p1978.00p1938.00p1954.00p188,749
Jul 17, 20251922.00p1940.00p1906.00p1940.00p97,758
Jul 16, 20251914.00p1940.35p1900.00p1916.00p350,664
Jul 15, 20251862.00p1944.00p1862.00p1924.00p136,967
Jul 14, 20251880.00p1910.00p1874.00p1910.00p74,580
Jul 11, 20251892.00p1920.00p1883.80p1900.00p110,297
Jul 10, 20251866.00p1922.00p1818.00p1920.00p136,790
Jul 9, 20251828.00p1856.00p1800.00p1816.00p257,904
Jul 8, 20251854.00p1854.00p1800.00p1824.00p179,881
Jul 7, 20251808.00p1824.00p1800.00p1812.00p141,830
Jul 4, 20251810.00p1828.00p1800.00p1802.00p242,042
Jul 3, 20251780.00p1850.00p1780.00p1806.00p190,988
Jul 2, 20251760.00p1830.32p1760.00p1824.00p222,268
Jul 1, 20251776.00p1818.00p1770.00p1806.00p828,354
Jun 30, 20251770.00p1828.00p1770.00p1792.00p158,860
Jun 27, 20251712.00p1814.00p1712.00p1804.00p375,374
Jun 26, 20251676.00p1770.00p1676.00p1758.00p227,893
Jun 25, 20251698.00p1722.00p1698.00p1714.00p65,459
Jun 24, 20251676.00p1704.00p1674.00p1700.00p182,140
Jun 23, 20251692.00p1692.00p1650.00p1662.00p176,929
Jun 20, 20251666.00p1674.00p1648.00p1668.00p386,864
Jun 19, 20251638.00p1662.00p1634.00p1654.00p215,812
Jun 18, 20251706.00p1706.00p1650.00p1668.00p115,520
Jun 17, 20251720.00p1720.00p1660.00p1670.00p90,957
Jun 16, 20251720.00p1720.00p1676.00p1684.00p164,574
Jun 13, 20251714.00p1736.00p1670.00p1680.00p121,977
Jun 12, 20251668.00p1712.00p1668.00p1710.00p129,726
Jun 11, 20251722.00p1770.00p1658.00p1708.00p118,302
Jun 10, 20251750.00p1774.00p1746.00p1746.00p61,079
Jun 9, 20251782.00p1832.00p1760.00p1770.00p70,346
Jun 6, 20251800.00p1808.00p1790.00p1800.00p68,373
Jun 5, 20251868.00p1868.00p1808.00p1808.00p274,822
Jun 4, 20251848.00p1888.00p1798.00p1878.00p142,446
Jun 3, 20251810.00p1864.00p1810.00p1848.00p107,031
Jun 2, 20251806.00p1864.00p1806.00p1854.00p97,513
May 30, 20251802.00p1852.00p1798.00p1852.00p189,282
May 29, 20251864.00p1897.60p1850.00p1852.00p126,309
May 28, 20251838.00p1894.00p1838.00p1894.00p145,945
May 27, 20251868.00p1870.00p1832.00p1850.00p81,201
May 23, 20251768.00p1840.00p1768.00p1826.00p111,727
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.