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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,405	2,425	2,425	2,440	2,350	98,953
February 19, 2026	2,385	2,385	2,385	2,392.37	2,335	465,277
February 18, 2026	2,360	2,375	2,375	2,400	2,340	119,785
February 17, 2026	2,350.5	2,355	2,355	2,355	2,285.36	439,698
February 16, 2026	2,335	2,350	2,350	2,355	2,320	76,949
February 13, 2026	2,310	2,320	2,320	2,345	2,275	83,564
February 12, 2026	2,335	2,310	2,310	2,370	2,310	133,852
February 11, 2026	2,340	2,335	2,335	2,370	2,335	141,402
February 10, 2026	2,325	2,350	2,350	2,380	2,305.38	170,102
February 09, 2026	2,250	2,310	2,310	2,330	2,250	209,704
February 06, 2026	2,170	2,295	2,295	2,310	2,170	78,029
February 05, 2026	2,250	2,235	2,235	2,270	2,222.01	112,485
February 04, 2026	2,220	2,250	2,250	2,270	2,215	88,021
February 03, 2026	2,285	2,255	2,255	2,310	2,225	204,253
February 02, 2026	2,215	2,285	2,285	2,285	2,200	139,182
January 30, 2026	2,225	2,230	2,230	2,255	2,205	140,771
January 29, 2026	2,285	2,225	2,225	2,285	2,220	131,877
January 28, 2026	2,295	2,245	2,245	2,295	2,245	437,063
January 27, 2026	2,320	2,275	2,275	2,320	2,250	113,203
January 26, 2026	2,360	2,280	2,280	2,365	2,265	78,566
January 23, 2026	2,280	2,340	2,340	2,345	2,280	87,233
January 22, 2026	2,260	2,340	2,340	2,355	2,260	185,744
January 21, 2026	2,185	2,250	2,250	2,280	2,185	165,061
January 20, 2026	2,270	2,230	2,230	2,300	2,230	136,152
January 19, 2026	2,299.59	2,290	2,290	2,310	2,284.5	72,309
January 16, 2026	2,343.5	2,330	2,330	2,365	2,325	103,148
January 15, 2026	2,320	2,360	2,360	2,375	2,290	114,886
January 14, 2026	2,285	2,285	2,285	2,310	2,275	83,852
January 13, 2026	2,310	2,285	2,285	2,310	2,245	179,728
January 12, 2026	2,305	2,310	2,310	2,310	2,255.2	166,315
January 09, 2026	2,280	2,295	2,295	2,315	2,250	61,267
January 08, 2026	2,286.25	2,270	2,270	2,300	2,225	352,716
January 07, 2026	2,235	2,295	2,295	2,295	2,215	163,704
January 06, 2026	2,250	2,245	2,245	2,250	2,195	166,856
January 05, 2026	2,170	2,220	2,220	2,220	2,145	250,982
January 02, 2026	2,180	2,155	2,155	2,180	2,125	279,993
December 31, 2025	2,160	2,140	2,140	2,168.88	2,130	15,013
December 30, 2025	2,190	2,160	2,160	2,190	2,144.61	47,722
December 29, 2025	2,166.5	2,170	2,170	2,190	2,150	56,754
December 24, 2025	2,149.7	2,170	2,170	2,175	2,149.7	18,567
December 23, 2025	2,180	2,160	2,160	2,180	2,135	49,463
December 22, 2025	2,165	2,165	2,165	2,185	2,145	209,185
December 19, 2025	2,125	2,175	2,175	2,200	2,125	55,239
December 18, 2025	2,140.39	2,160	2,160	2,180	2,140.39	137,217
December 17, 2025	2,225	2,145	2,145	2,225	2,145	129,458
December 16, 2025	2,175	2,175	2,175	2,205	2,165	180,668
December 15, 2025	2,240	2,185	2,185	2,240	2,165	152,094
December 12, 2025	2,200	2,175	2,175	2,215	2,175	104,381
December 11, 2025	2,245	2,190	2,190	2,245	2,185	94,146
December 10, 2025	2,180	2,215	2,215	2,250	2,180	76,367
December 09, 2025	2,215	2,240	2,240	2,250	2,215	86,352
December 08, 2025	2,280	2,235	2,235	2,305	2,225	84,551
December 05, 2025	2,265	2,265	2,265	2,285	2,250	109,302
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

Hill & Smith Holdings PLC (HILS.L) LSE