1. Share Prices

  2. Hill & Smith PLC (HILS)

2,110.00p-20.00 (-0.94%)12 Sep 2025, 16:59
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
Sep 12, 20252105.00p2145.00p2105.00p2110.00p49,636
Sep 11, 20252120.00p2140.00p2095.00p2130.00p112,663
Sep 10, 20252105.00p2125.00p2103.19p2105.00p367,450
Sep 9, 20252215.00p2215.00p2107.73p2110.00p90,730
Sep 8, 20252145.00p2170.00p2140.00p2165.00p89,287
Sep 5, 20252110.00p2155.00p2099.10p2140.00p154,356
Sep 4, 20252085.00p2115.00p2079.10p2090.00p237,727
Sep 3, 20252085.00p2100.00p2055.00p2080.00p170,876
Sep 2, 20252135.00p2135.00p2060.00p2070.00p150,344
Sep 1, 20252160.00p2160.00p2090.00p2130.00p119,168
Aug 29, 20252150.00p2155.00p2110.00p2115.00p138,869
Aug 28, 20252150.00p2190.00p2140.00p2145.00p113,914
Aug 27, 20252205.00p2205.00p2130.00p2140.00p94,517
Aug 26, 20252240.00p2240.00p2160.00p2175.00p129,912
Aug 22, 20252200.00p2200.00p2163.09p2190.00p735,619
Aug 21, 20252140.00p2185.00p2134.63p2185.00p125,851
Aug 20, 20252155.00p2155.00p2110.00p2145.00p132,153
Aug 19, 20252120.00p2150.00p2108.37p2130.00p113,908
Aug 18, 20252200.00p2200.00p2085.00p2110.00p134,334
Aug 15, 20252180.00p2185.00p2145.00p2160.00p372,285
Aug 14, 20252100.00p2180.00p2095.00p2160.00p221,446
Aug 13, 20252040.00p2255.00p2003.94p2170.00p449,009
Aug 12, 20251972.00p1986.00p1956.00p1968.00p354,109
Aug 11, 20251986.00p1988.00p1951.80p1970.00p117,761
Aug 8, 20252015.00p2020.00p1972.00p1986.00p109,138
Aug 7, 20251956.00p2040.00p1956.00p2020.00p94,544
Aug 6, 20252010.00p2040.00p1986.72p2000.00p262,063
Aug 5, 20252025.00p2045.00p2001.04p2025.00p418,702
Aug 4, 20251964.00p2040.00p1964.00p2020.00p95,991
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.