Shares Magazine
1,914.00p+7.86 (+0.41%)26 Mar 2025, 16:58
Hill & Smith PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 1866.00p | 1926.00p | 1866.00p | 1918.00p | 732,890 |
| Mar 24, 2025 | 1860.00p | 1918.00p | 1860.00p | 1910.00p | 90,800 |
| Mar 21, 2025 | 1984.00p | 1984.00p | 1892.00p | 1896.00p | 467,765 |
| Mar 20, 2025 | 1970.00p | 1970.00p | 1922.00p | 1940.00p | 144,948 |
| Mar 19, 2025 | 1962.00p | 1962.00p | 1894.00p | 1932.00p | 237,460 |
| Mar 18, 2025 | 1914.00p | 1942.00p | 1888.00p | 1914.00p | 124,106 |
| Mar 17, 2025 | 1934.00p | 1938.00p | 1888.00p | 1920.00p | 186,898 |
| Mar 14, 2025 | 1800.00p | 1902.00p | 1800.00p | 1894.00p | 188,140 |
| Mar 13, 2025 | 1860.00p | 1898.00p | 1836.00p | 1862.00p | 237,437 |
| Mar 12, 2025 | 2000.00p | 2000.00p | 1848.00p | 1872.00p | 331,628 |
| Mar 11, 2025 | 1780.00p | 1802.00p | 1734.00p | 1734.00p | 244,087 |
| Mar 10, 2025 | 1892.00p | 1902.00p | 1792.00p | 1792.00p | 167,259 |
| Mar 7, 2025 | 1936.00p | 1936.00p | 1862.00p | 1906.00p | 84,687 |
| Mar 6, 2025 | 1918.00p | 1918.00p | 1860.00p | 1888.00p | 172,682 |
| Mar 5, 2025 | 1856.00p | 1908.00p | 1854.32p | 1872.00p | 209,496 |
| Mar 4, 2025 | 1884.00p | 1916.00p | 1832.00p | 1846.00p | 130,685 |
| Mar 3, 2025 | 1918.00p | 1948.00p | 1906.00p | 1928.00p | 91,103 |
| Feb 28, 2025 | 1898.00p | 1918.00p | 1884.00p | 1912.00p | 206,444 |
| Feb 27, 2025 | 1946.00p | 1948.00p | 1900.00p | 1910.00p | 53,893 |
| Feb 26, 2025 | 1926.00p | 1962.00p | 1926.00p | 1950.00p | 384,436 |
| Feb 25, 2025 | 1902.00p | 1942.00p | 1902.00p | 1920.00p | 168,592 |
| Feb 24, 2025 | 1946.00p | 1956.00p | 1902.00p | 1920.00p | 183,839 |
| Feb 21, 2025 | 1876.00p | 1972.00p | 1876.00p | 1948.00p | 108,830 |
| Feb 20, 2025 | 1924.00p | 1944.00p | 1914.00p | 1924.00p | 73,977 |
| Feb 19, 2025 | 1938.00p | 1938.00p | 1908.00p | 1922.00p | 110,387 |
| Feb 18, 2025 | 1942.00p | 1944.00p | 1916.73p | 1936.00p | 63,833 |
| Feb 17, 2025 | 1976.00p | 1976.00p | 1920.00p | 1940.00p | 42,080 |
| Feb 14, 2025 | 1994.00p | 1994.00p | 1928.00p | 1930.00p | 39,597 |
| Feb 13, 2025 | 1930.00p | 1953.63p | 1930.00p | 1940.00p | 81,972 |
| Feb 12, 2025 | 1986.00p | 1986.00p | 1930.00p | 1946.00p | 75,034 |
| Feb 11, 2025 | 1986.00p | 1986.00p | 1924.00p | 1938.00p | 44,798 |
| Feb 10, 2025 | 1936.00p | 1974.00p | 1924.00p | 1954.00p | 82,160 |
| Feb 7, 2025 | 1922.00p | 1944.00p | 1904.00p | 1938.00p | 110,392 |
| Feb 6, 2025 | 1970.00p | 1982.83p | 1924.00p | 1926.00p | 83,464 |
| Feb 5, 2025 | 2030.00p | 2030.00p | 1962.00p | 1962.00p | 398,808 |
| Feb 4, 2025 | 1984.00p | 2005.00p | 1970.00p | 1978.00p | 68,801 |
| Feb 3, 2025 | 1962.00p | 1998.00p | 1954.00p | 1992.00p | 87,374 |
| Jan 31, 2025 | 1996.00p | 2000.28p | 1978.00p | 1994.00p | 117,735 |
| Jan 30, 2025 | 1944.00p | 1986.00p | 1942.00p | 1982.00p | 76,167 |
| Jan 29, 2025 | 1942.00p | 1955.52p | 1926.16p | 1944.00p | 55,425 |
| Jan 28, 2025 | 1916.00p | 1946.00p | 1916.00p | 1944.00p | 126,635 |
| Jan 27, 2025 | 1910.00p | 1956.00p | 1910.00p | 1918.00p | 157,324 |
| Jan 24, 2025 | 1908.00p | 1978.32p | 1908.00p | 1954.00p | 99,375 |
| Jan 23, 2025 | 1924.00p | 1960.00p | 1919.78p | 1960.00p | 80,579 |
| Jan 22, 2025 | 1940.00p | 1948.00p | 1910.00p | 1944.00p | 149,564 |
| Jan 21, 2025 | 1900.00p | 1926.00p | 1890.06p | 1910.00p | 67,970 |
| Jan 20, 2025 | 1932.00p | 1932.00p | 1890.00p | 1908.00p | 227,764 |
| Jan 17, 2025 | 1840.00p | 1906.00p | 1840.00p | 1890.00p | 258,024 |
| Jan 16, 2025 | 1862.00p | 1890.00p | 1842.00p | 1884.00p | 216,915 |
| Jan 15, 2025 | 1802.00p | 1876.00p | 1802.00p | 1852.00p | 64,575 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 295.64 | -2.94 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |