1. Share Prices

  2. Hill & Smith PLC (HILS)

2,095.00p-30.00 (-1.41%)07 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hill & Smith PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20252150.00p2150.52p2075.00p2095.00p101,184
Nov 6, 20252135.00p2205.00p2115.00p2125.00p106,198
Nov 5, 20252120.00p2190.00p2120.00p2190.00p105,634
Nov 4, 20252155.00p2175.00p2125.00p2150.00p120,309
Nov 3, 20252190.00p2190.00p2138.75p2175.00p64,806
Oct 31, 20252130.00p2180.00p2130.00p2155.00p81,850
Oct 30, 20252180.00p2185.00p2150.00p2160.00p70,986
Oct 29, 20252230.00p2230.00p2170.00p2180.00p102,436
Oct 28, 20252130.00p2199.00p2130.00p2180.00p75,326
Oct 27, 20252150.00p2210.00p2150.00p2170.00p101,745
Oct 24, 20252165.00p2200.00p2150.00p2200.00p133,971
Oct 23, 20252200.00p2230.00p2160.00p2165.00p175,802
Oct 22, 20252110.00p2210.00p2110.00p2205.00p135,896
Oct 21, 20252070.00p2135.00p2070.00p2135.00p172,622
Oct 20, 20252080.00p2125.00p2065.00p2105.00p150,932
Oct 17, 20252050.00p2085.00p2025.00p2060.00p106,530
Oct 16, 20252115.00p2127.50p2060.00p2085.00p79,081
Oct 15, 20252105.00p2130.00p2090.00p2105.00p343,061
Oct 14, 20252100.00p2100.00p2055.00p2090.00p100,838
Oct 13, 20252105.00p2130.00p2080.00p2115.00p127,101
Oct 10, 20252100.00p2125.00p2075.00p2090.00p74,285
Oct 9, 20252065.00p2130.00p2065.00p2100.00p185,743
Oct 8, 20252140.00p2140.00p2090.00p2110.00p94,316
Oct 7, 20252105.00p2115.00p2085.00p2105.00p52,851
Oct 6, 20252090.00p2120.00p2072.03p2110.00p72,024
Oct 3, 20252080.00p2095.00p2065.00p2090.00p75,329
Oct 2, 20252090.00p2095.00p2055.00p2065.00p81,405
Oct 1, 20252060.00p2090.00p2020.79p2070.00p112,528
Sep 30, 20252035.00p2047.05p2010.00p2045.00p181,489
Sep 29, 20252025.00p2045.00p2005.00p2035.00p101,878
Sep 26, 20252025.00p2050.00p2005.00p2020.00p74,458
Sep 25, 20252015.00p2085.00p2015.00p2030.00p162,883
Sep 24, 20252115.00p2115.00p2035.00p2035.00p62,309
Sep 23, 20252070.00p2106.73p2055.00p2080.00p69,577
Sep 22, 20252065.00p2090.00p2045.00p2065.00p169,203
Sep 19, 20252065.00p2092.50p2060.00p2070.00p199,259
Sep 18, 20252135.00p2135.00p2070.00p2075.00p108,914
Sep 17, 20252070.00p2095.00p2055.00p2085.00p118,198
Sep 16, 20252095.00p2120.00p2060.00p2060.00p94,574
Sep 15, 20252155.00p2155.00p2085.00p2095.00p123,483
Sep 12, 20252105.00p2145.00p2105.00p2110.00p49,636
Sep 11, 20252120.00p2140.00p2095.00p2130.00p112,663
Sep 10, 20252105.00p2125.00p2103.19p2105.00p367,450
Sep 9, 20252215.00p2215.00p2107.73p2110.00p90,730
Sep 8, 20252145.00p2170.00p2140.00p2165.00p89,287
Sep 5, 20252110.00p2155.00p2099.10p2140.00p154,356
Sep 4, 20252085.00p2115.00p2079.10p2090.00p237,727
Sep 3, 20252085.00p2100.00p2055.00p2080.00p170,876
Sep 2, 20252135.00p2135.00p2060.00p2070.00p150,344
Sep 1, 20252160.00p2160.00p2090.00p2130.00p119,168
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.