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 3,441.85 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,102.47 GBp, while 1000 GBp invested 1 year ago would be worth 1,573.25 GBp. This corresponds to total returns of 244.18%, 110.25%, 57.33%, respectively, with annualized returns of 13.16%, 16.01%, 57.33%.

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
September 30, 2026	3,285	3,320	3,320	3,330	3,285	272,217
September 29, 2026	3,205	3,275	3,275	3,330	3,205	120,102
September 28, 2026	3,330	3,260	3,260	3,330	3,245.41	128,675
September 25, 2026	3,200	3,250	3,250	3,330	3,173.08	281,082
September 24, 2026	3,145	3,140	3,140	3,195	3,125	177,215
September 23, 2026	3,130	3,155	3,155	3,180	3,110	114,473
September 22, 2026	3,100	3,140	3,140	3,172.5	3,085	162,932
September 21, 2026	2,910	3,100	3,100	3,145	2,910	152,527
September 18, 2026	2,845	3,025	3,025	3,045	2,845	412,052
September 17, 2026	2,815	2,910	2,910	2,935	2,815	118,009
September 16, 2026	2,795	2,875	2,875	2,890	2,795	280,686
September 15, 2026	2,840	2,850	2,850	2,865	2,795	187,154
September 11, 2026	2,860	2,840	2,840	2,870	2,820	358,712
September 10, 2026	2,940	2,825	2,825	2,940	2,820	82,653
September 09, 2026	2,875	2,870	2,870	2,900	2,845	118,379
September 08, 2026	2,865	2,890	2,890	2,950	2,865	116,280
September 07, 2026	2,995	2,940	2,940	2,995	2,900	53,665
September 04, 2026	2,865	2,920	2,920	2,925	2,865	125,720
September 03, 2026	2,835	2,880	2,880	2,915	2,835	96,096
September 02, 2026	2,900	2,880	2,880	2,910	2,865	136,098
September 01, 2026	2,995	2,900	2,900	3,000	2,900	118,494
August 28, 2026	2,945	2,995	2,995	3,014.75	2,945	364,466
August 27, 2026	2,995	2,945	2,945	2,995	2,925	66,026
August 26, 2026	2,905	2,935	2,935	2,960	2,905	226,408
August 25, 2026	2,805	2,915	2,915	2,940	2,805	143,539
August 24, 2026	2,880	2,885	2,885	2,925	2,870	103,903
August 21, 2026	2,925	2,900	2,900	2,925	2,880	104,637
August 20, 2026	2,880	2,880	2,880	2,945.25	2,860	113,241
August 19, 2026	2,880	2,945	2,945	2,985	2,880	290,490
August 18, 2026	3,130	2,935	2,935	3,130	2,915	256,991
August 17, 2026	2,960	3,040	3,040	3,080	2,945	254,914
August 14, 2026	2,865	2,930	2,930	2,935	2,865	154,277
August 13, 2026	2,965	2,930	2,930	2,975	2,865	212,826
August 12, 2026	3,125	2,935	2,935	3,220	2,890	663,161
August 11, 2026	3,055	3,085	3,085	3,090	3,005.15	194,510
August 10, 2026	3,150	3,060	3,060	3,150	3,060	143,803
August 07, 2026	3,045	3,095	3,095	3,125	3,045	86,344
August 06, 2026	3,010	3,090	3,090	3,110	3,010	265,982
August 05, 2026	2,970	3,010	3,010	3,015	2,938.33	193,922
August 04, 2026	2,910	2,925	2,925	2,960	2,910	181,772
August 03, 2026	2,890	2,910	2,910	2,925	2,835	110,425
July 31, 2026	2,825	2,850	2,850	2,929.39	2,825	130,480
July 30, 2026	2,850	2,880	2,880	2,904.04	2,828.68	309,582
July 29, 2026	2,975	2,855	2,855	2,975	2,843.54	213,275
July 28, 2026	2,980	2,975	2,975	3,005	2,945	176,213
July 27, 2026	3,080	2,990	2,990	3,080	2,985	109,722
July 23, 2026	3,005	3,045	3,045	3,145	2,935	244,027
July 22, 2026	3,020	3,025	3,025	3,050	2,970	388,067
July 21, 2026	2,900	3,015	3,015	3,020	2,900	108,129
July 20, 2026	2,965	2,955	2,955	3,010	2,930	194,918
July 17, 2026	2,985	2,995	2,995	2,995	2,953.65	132,204
July 16, 2026	3,030	2,990	2,990	3,030	2,955	186,443
July 15, 2026	2,890	2,955	2,955	2,975	2,890	188,452
July 14, 2026	2,910	2,935	2,935	2,940	2,880	133,260
July 13, 2026	2,925	2,900	2,900	2,930	2,860	268,250
July 10, 2026	2,890	2,925	2,925	2,925	2,868.03	184,696
July 09, 2026	2,735	2,885	2,885	2,885	2,735	158,290
July 08, 2026	2,820	2,815	2,815	2,822.86	2,750	221,342
July 07, 2026	2,825	2,835	2,835	2,855	2,810	125,419
July 06, 2026	2,845	2,840	2,840	2,860	2,795	94,819