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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,120	2,130	2,130	2,140	2,095	112,663
September 10, 2025	2,105	2,105	2,105	2,125	2,103.19	367,450
September 09, 2025	2,215	2,110	2,110	2,215	2,107.73	90,730
September 08, 2025	2,145	2,165	2,165	2,170	2,140	89,283
September 05, 2025	2,110	2,140	2,140	2,155	2,099.1	154,356
September 04, 2025	2,085	2,090	2,090	2,115	2,079.1	237,728
September 03, 2025	2,085	2,080	2,080	2,100	2,055	170,876
September 02, 2025	2,125	2,070	2,070	2,130	2,060	150,344
September 01, 2025	2,160	2,130	2,130	2,160	2,090	119,168
August 29, 2025	2,150	2,115	2,115	2,155	2,110	138,869
August 28, 2025	2,150	2,145	2,145	2,190	2,140	113,914
August 27, 2025	2,205	2,140	2,140	2,205	2,130	94,517
August 26, 2025	2,240	2,175	2,175	2,240	2,160	129,912
August 22, 2025	2,184.59	2,190	2,190	2,200	2,163.09	735,619
August 21, 2025	2,134.63	2,185	2,185	2,185	2,134.63	125,851
August 20, 2025	2,155	2,145	2,145	2,155	2,110	132,153
August 19, 2025	2,120	2,130	2,130	2,150	2,108.37	113,908
August 18, 2025	2,200	2,110	2,110	2,200	2,085	126,333
August 15, 2025	2,180	2,160	2,160	2,185	2,145	372,285
August 14, 2025	2,100	2,160	2,160	2,180	2,095	221,446
August 13, 2025	2,040	2,170	2,170	2,255	2,003.94	521,006
August 12, 2025	1,972	1,968	1,968	1,986	1,956	354,109
August 11, 2025	1,986	1,970	1,970	1,988	1,951.8	117,761
August 08, 2025	2,015	1,986	1,986	2,020	1,972	109,138
August 07, 2025	1,956	2,020	2,020	2,040	1,956	94,544
August 06, 2025	2,010	2,000	2,000	2,040	1,986.72	243,011
August 05, 2025	2,001.04	2,025	2,025	2,045	2,001.04	418,702
August 04, 2025	1,964	2,020	2,020	2,040	1,964	95,991
August 01, 2025	2,030	2,020	2,020	2,060	1,978	370,295
July 31, 2025	1,986	2,045	2,045	2,060	1,986	364,575
July 30, 2025	1,996	2,040	2,040	2,055	1,992	549,248
July 29, 2025	1,966	2,005	2,005	2,045	1,966	390,597
July 28, 2025	2,040	2,020	2,020	2,065	2,005	132,788
July 25, 2025	2,015	2,030	2,030	2,035	1,970	252,123
July 24, 2025	2,010	2,015	2,015	2,030	1,996	121,969
July 23, 2025	1,982	1,990	1,990	1,994	1,970	124,787
July 22, 2025	1,966	1,972	1,972	1,978	1,932	214,448
July 21, 2025	1,938	1,978	1,978	1,994	1,938	142,182
July 18, 2025	1,978	1,954	1,954	1,978	1,938	188,749
July 17, 2025	1,922	1,940	1,940	1,940	1,906	97,758
July 16, 2025	1,914	1,916	1,916	1,940.35	1,900	350,664
July 15, 2025	1,862	1,924	1,924	1,944	1,862	136,968
July 14, 2025	1,880	1,910	1,910	1,910	1,874	74,580
July 11, 2025	1,892	1,900	1,900	1,920	1,883.8	110,297
July 10, 2025	1,866	1,920	1,920	1,922	1,818	136,790
July 09, 2025	1,800	1,816	1,816	1,856	1,800	257,904
July 08, 2025	1,854	1,824	1,824	1,854	1,800	179,881
July 07, 2025	1,808	1,812	1,812	1,824	1,800	141,830
July 04, 2025	1,814.08	1,802	1,802	1,828	1,800	242,042

Hill & Smith Holdings PLC (HILS.L) LSE