Hill & Smith Holdings PLC (HILS.L) LSE

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 3,335.17 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,927.6 GBp, while 1000 GBp invested 1 year ago would be worth 1,422.52 GBp. This corresponds to total returns of 233.52%, 92.76%, 42.25%, respectively, with annualized returns of 12.79%, 14.02%, 42.25%.

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
July 31, 2026	2,825	2,850	2,850	2,929.39	2,825	130,480
July 30, 2026	2,850	2,880	2,880	2,904.04	2,828.68	309,582
July 29, 2026	2,975	2,855	2,855	2,975	2,843.54	213,275
July 28, 2026	2,980	2,975	2,975	3,005	2,945	176,213
July 27, 2026	3,080	2,990	2,990	3,080	2,985	109,722
July 23, 2026	3,005	3,045	3,045	3,145	2,935	244,027
July 22, 2026	3,020	3,025	3,025	3,050	2,970	388,067
July 21, 2026	2,900	3,015	3,015	3,020	2,900	108,129
July 20, 2026	2,965	2,955	2,955	3,010	2,930	194,918
July 17, 2026	2,985	2,995	2,995	2,995	2,953.65	132,204
July 16, 2026	3,030	2,990	2,990	3,030	2,955	186,443
July 15, 2026	2,890	2,955	2,955	2,975	2,890	188,452
July 14, 2026	2,910	2,935	2,935	2,940	2,880	133,260
July 13, 2026	2,925	2,900	2,900	2,930	2,860	268,250
July 10, 2026	2,890	2,925	2,925	2,925	2,868.03	184,696
July 09, 2026	2,735	2,885	2,885	2,885	2,735	158,290
July 08, 2026	2,820	2,815	2,815	2,822.86	2,750	221,342
July 07, 2026	2,825	2,835	2,835	2,855	2,810	125,419
July 06, 2026	2,845	2,840	2,840	2,860	2,795	94,819
July 03, 2026	2,825	2,855	2,855	2,860	2,800	105,633
July 02, 2026	2,780	2,805	2,805	2,830	2,755	180,899
July 01, 2026	2,770	2,795	2,795	2,800	2,720	185,142
June 30, 2026	2,780	2,745	2,745	2,780.44	2,740	296,042
June 29, 2026	2,750	2,745	2,745	2,805	2,735	209,722
June 26, 2026	2,750	2,760	2,760	2,785	2,710	117,334
June 25, 2026	2,765.88	2,760	2,760	2,830	2,725	313,780
June 24, 2026	2,795	2,790	2,790	2,830	2,765	189,460
June 23, 2026	2,800	2,805	2,805	2,825	2,755	134,813
June 22, 2026	2,860	2,865	2,865	2,875	2,840	82,209
June 19, 2026	2,875	2,865	2,865	2,895	2,845	234,429
June 18, 2026	2,845	2,875	2,875	2,892.5	2,835	146,514
June 17, 2026	2,855	2,845	2,845	2,865	2,795	151,724
June 16, 2026	2,825	2,850	2,850	2,850	2,815	229,511
June 15, 2026	2,865.08	2,825	2,825	2,910.58	2,815	239,240
June 12, 2026	2,803	2,845	2,845	2,875	2,763.91	183,209
June 11, 2026	2,720	2,770	2,770	2,800	2,720	262,403
June 10, 2026	2,755	2,760	2,760	2,800	2,720	171,152
June 09, 2026	2,775	2,755	2,755	2,840	2,755	131,758
June 08, 2026	2,760	2,780	2,780	2,805	2,735	264,828
June 05, 2026	2,715	2,795	2,795	2,835	2,715	130,079
June 04, 2026	2,755	2,775	2,775	2,780	2,725	136,340
June 03, 2026	2,720	2,740	2,740	2,760	2,705	109,452
June 02, 2026	2,740	2,720	2,720	2,770	2,720	152,789
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