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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hill & Smith Holdings PLC (HILS.L) LSE