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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,050	2,060	2,060	2,085	2,025	106,530
October 16, 2025	2,127.5	2,085	2,085	2,127.5	2,065	79,081
October 15, 2025	2,105	2,105	2,105	2,130	2,090	343,061
October 14, 2025	2,100	2,090	2,090	2,100	2,055	100,838
October 13, 2025	2,105	2,115	2,115	2,130	2,080.78	127,101
October 10, 2025	2,084.28	2,090	2,090	2,125	2,080	74,285
October 09, 2025	2,065	2,100	2,100	2,130	2,065	185,744
October 08, 2025	2,140	2,110	2,110	2,140	2,095	94,316
October 07, 2025	2,105	2,105	2,105	2,115	2,091.25	52,851
October 06, 2025	2,072.04	2,110	2,110	2,120	2,072.04	72,024
October 03, 2025	2,080	2,090	2,090	2,095	2,065	75,329
October 02, 2025	2,090	2,065	2,065	2,095	2,055	50,202
October 01, 2025	2,060	2,070	2,070	2,090	2,020.79	112,528
September 30, 2025	2,035	2,045	2,045	2,047.05	2,010	181,489
September 29, 2025	2,033.73	2,035	2,035	2,045	2,005	101,878
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

Hill & Smith Holdings PLC (HILS.L) LSE