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 3,947.26 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,130.22 GBp, while 1000 GBp invested 1 year ago would be worth 1,738.05 GBp. This corresponds to total returns of 294.73%, 113.02%, 73.8%, respectively, with annualized returns of 14.71%, 16.32%, 73.8%.

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 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
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