Hill & Smith Holdings PLC - HILS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,300	2,265	2,265	2,300	2,263.81	129,169
December 03, 2025	2,230	2,265	2,265	2,280	2,230	185,247
December 02, 2025	2,240	2,260	2,260	2,260	2,220	111,061
December 01, 2025	2,250	2,240	2,240	2,255	2,210	95,046
November 28, 2025	2,235	2,255	2,255	2,255	2,200	135,846
November 27, 2025	2,225	2,215	2,215	2,230	2,175	77,930
November 26, 2025	2,210	2,200	2,200	2,240	2,195	72,774
November 25, 2025	2,193.77	2,195	2,195	2,235	2,147.65	330,182
November 24, 2025	2,175	2,165	2,165	2,195	2,137.54	407,936
November 21, 2025	2,105	2,130	2,130	2,147.5	2,100	89,017
November 20, 2025	2,095	2,135	2,135	2,180	2,095	117,994
November 19, 2025	2,055	2,130	2,130	2,146.56	2,055	79,441
November 18, 2025	2,085	2,080	2,080	2,120.11	2,060	156,028
November 17, 2025	2,132.83	2,125	2,125	2,145	2,120	132,022
November 14, 2025	2,150	2,130	2,130	2,150	2,097.85	99,145
November 13, 2025	2,160.93	2,145	2,145	2,175	2,130	162,356
November 12, 2025	2,142.17	2,160	2,160	2,185	2,135	51,566
November 11, 2025	2,145	2,145	2,145	2,165	2,140	120,997
November 10, 2025	2,112.94	2,125	2,125	2,135	2,090	85,964
November 07, 2025	2,150	2,095	2,095	2,150.52	2,075	101,183
November 06, 2025	2,135	2,125	2,125	2,205	2,115	106,198
November 05, 2025	2,120	2,190	2,190	2,190	2,120	105,634
November 04, 2025	2,155	2,150	2,150	2,175	2,125	120,309
November 03, 2025	2,190	2,175	2,175	2,190	2,138.75	64,806
October 31, 2025	2,130	2,155	2,155	2,180	2,130	81,850
October 30, 2025	2,180	2,160	2,160	2,180	2,150	70,986
October 29, 2025	2,230	2,180	2,180	2,230	2,170	102,435
October 28, 2025	2,130	2,180	2,180	2,199	2,130	75,326
October 27, 2025	2,150	2,170	2,170	2,210	2,150	101,745
October 24, 2025	2,165	2,200	2,200	2,200	2,150	133,971
October 23, 2025	2,200	2,165	2,165	2,230	2,160	175,802
October 22, 2025	2,110	2,205	2,205	2,210	2,110	130,000
October 21, 2025	2,070	2,135	2,135	2,135	2,070	172,622
October 20, 2025	2,080	2,105	2,105	2,125	2,065	150,932
October 17, 2025	2,050	2,060	2,060	2,085	2,025	106,530
October 16, 2025	2,127.5	2,085	2,085	2,127.5	2,065	79,081
October 15, 2025	2,105	2,105	2,105	2,130	2,090	343,061
October 14, 2025	2,100	2,090	2,090	2,100	2,055	100,838
October 13, 2025	2,105	2,115	2,115	2,130	2,080.78	127,101
October 10, 2025	2,084.28	2,090	2,090	2,125	2,080	74,285
October 09, 2025	2,065	2,100	2,100	2,130	2,065	185,744
October 08, 2025	2,140	2,110	2,110	2,140	2,095	94,316
October 07, 2025	2,105	2,105	2,105	2,115	2,091.25	52,851
October 06, 2025	2,072.04	2,110	2,110	2,120	2,072.04	72,024
October 03, 2025	2,080	2,090	2,090	2,095	2,065	75,329
October 02, 2025	2,090	2,065	2,065	2,095	2,055	50,202
October 01, 2025	2,060	2,070	2,070	2,090	2,020.79	112,528
September 30, 2025	2,035	2,045	2,045	2,047.05	2,010	181,489
September 29, 2025	2,033.73	2,035	2,035	2,045	2,005	101,878
September 26, 2025	2,025	2,020	2,020	2,050	2,005	74,457
September 25, 2025	2,015	2,030	2,030	2,035	2,015	162,883
September 24, 2025	2,115	2,035	2,035	2,115	2,035	62,309
September 23, 2025	2,070	2,080	2,080	2,106.73	2,069.16	69,577
September 22, 2025	2,065	2,065	2,065	2,090	2,045	169,203
September 19, 2025	2,065	2,070	2,070	2,092.5	2,060	199,260
September 18, 2025	2,135	2,075	2,075	2,190	2,070	108,914
September 17, 2025	2,070	2,085	2,085	2,095	2,059.55	118,198
September 16, 2025	2,095	2,060	2,060	2,120	2,060	94,574
September 15, 2025	2,155	2,095	2,095	2,155	2,085	123,483
September 12, 2025	2,105	2,110	2,110	2,140	2,105	27,924

Hill & Smith Holdings PLC (HILS.L) LSE