Hill & Smith Holdings PLC (HILS.L) LSE

2,720.00

+30(+1.12%)

Updated at June 02 04:54PM

Currency In GBp

HILS.L Historical Return

If you invested 1000 GBp in Hill & Smith Holdings PLC (HILS.L) 10 years ago, it would be worth 3,628.46 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,976.64 GBp, while 1000 GBp invested 1 year ago would be worth 1,479.2 GBp. This corresponds to total returns of 262.85%, 97.66%, 47.92%, respectively, with annualized returns of 13.75%, 14.59%, 47.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HILS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,770	2,690	2,690	2,770	2,675	205,923
May 29, 2026	2,795	2,770	2,770	2,795	2,745	560,508
May 28, 2026	2,790	2,760	2,760	2,805	2,754.58	203,315
May 27, 2026	2,765	2,795	2,795	2,810	2,755	180,785
May 26, 2026	2,785	2,760	2,760	2,785	2,745	106,422
May 22, 2026	2,650	2,760	2,760	2,775	2,650	200,731
May 21, 2026	2,600	2,645	2,645	2,690.37	2,600	230,130
May 20, 2026	2,560	2,625	2,625	2,635	2,555	523,813
May 19, 2026	2,575	2,580	2,580	2,595	2,545	237,253
May 18, 2026	2,545	2,530	2,530	2,570	2,520	253,439
May 15, 2026	2,565	2,550	2,550	2,585	2,545	445,865
May 14, 2026	2,605	2,615	2,615	2,630	2,535	305,831
May 13, 2026	2,525	2,535	2,535	2,565	2,505	185,970
May 12, 2026	2,555	2,515	2,515	2,615	2,505	264,037
May 11, 2026	2,570	2,575	2,575	2,600	2,545	323,514
May 08, 2026	2,595	2,575	2,575	2,600	2,565	109,348
May 07, 2026	2,620	2,595	2,595	2,660	2,595	281,161
May 06, 2026	2,520	2,610	2,610	2,671.55	2,520	226,760
May 05, 2026	2,500	2,570	2,570	2,580	2,480	343,784
May 01, 2026	2,530	2,505	2,505	2,570	2,500	195,111
April 30, 2026	2,530	2,570	2,570	2,585	2,500	561,112
April 29, 2026	2,485	2,525	2,525	2,545	2,475	280,554
April 28, 2026	2,490	2,485	2,485	2,490.28	2,445	275,627
April 27, 2026	2,415	2,470	2,470	2,480	2,401.07	339,571
April 24, 2026	2,375	2,410	2,410	2,430	2,365	367,758
April 23, 2026	2,465	2,415	2,415	2,465	2,395	208,550
April 22, 2026	2,450	2,460	2,460	2,488	2,450	448,374
April 21, 2026	2,450	2,455	2,455	2,465	2,420	127,372
April 20, 2026	2,393.66	2,425	2,425	2,425	2,385	71,627
April 17, 2026	2,405	2,435	2,435	2,435	2,345.61	180,854
April 16, 2026	2,350	2,375	2,375	2,386.31	2,345	123,071
April 15, 2026	2,325	2,340	2,340	2,385	2,325	195,923
April 14, 2026	2,355	2,380	2,380	2,390	2,350.11	97,722
April 13, 2026	2,380	2,330	2,330	2,380	2,285.3	60,571
April 10, 2026	2,285	2,320	2,320	2,345	2,270	96,058
April 09, 2026	2,320	2,285	2,285	2,320	2,250	89,638
April 08, 2026	2,185	2,295	2,295	2,310	2,180	195,405
April 07, 2026	2,175	2,145	2,145	2,190	2,125	125,268
April 02, 2026	2,115	2,165	2,165	2,170	2,115	106,325
April 01, 2026	2,230	2,165	2,165	2,230	2,150	180,290
March 31, 2026	2,070	2,105	2,105	2,125	2,070	69,746
March 30, 2026	2,105	2,080	2,080	2,115	2,070	146,185
March 27, 2026	2,190	2,110	2,110	2,190	2,085	123,541
March 26, 2026	2,125	2,150	2,150	2,180	2,105	138,108
March 25, 2026	2,170	2,110	2,110	2,170	2,105	316,228
March 24, 2026	2,114	2,120	2,120	2,140	2,080	229,264
March 23, 2026	2,110	2,110	2,110	2,155	1,996	169,145
March 20, 2026	2,065	2,075	2,075	2,105	2,030	826,978
March 19, 2026	2,120	2,050	2,050	2,120	2,025	271,649
March 18, 2026	2,160	2,110	2,110	2,180	2,105	237,500
March 17, 2026	2,116.12	2,125	2,125	2,160	2,100	306,660
March 16, 2026	2,145	2,110	2,110	2,170	2,097.24	217,433
March 13, 2026	2,240	2,160	2,160	2,240	2,160	149,854
March 12, 2026	2,175	2,255	2,255	2,290	2,175	149,741
March 11, 2026	2,255	2,260	2,260	2,315	2,215	183,931
March 10, 2026	2,240	2,245	2,245	2,275	2,225	104,744
March 09, 2026	2,205	2,195	2,195	2,210	2,160	131,195
March 06, 2026	2,330	2,250	2,250	2,330	2,220	128,590
March 05, 2026	2,340	2,265	2,265	2,340	2,265	156,897
March 04, 2026	2,290	2,305	2,305	2,305	2,230.53	517,690