1. Share Prices

  2. Hill & Smith PLC (HILS)

2,175.00p-15.00 (-0.68%)12 Dec 2025, 17:00
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
Dec 12, 20252200.00p2220.00p2175.00p2175.00p104,381
Dec 11, 20252245.00p2245.00p2185.00p2190.00p94,145
Dec 10, 20252180.00p2250.00p2180.00p2215.00p76,367
Dec 9, 20252215.00p2250.00p2215.00p2240.00p86,352
Dec 8, 20252305.00p2305.00p2225.00p2235.00p84,551
Dec 5, 20252265.00p2290.00p2250.00p2265.00p109,301
Dec 4, 20252300.00p2300.00p2263.81p2265.00p231,666
Dec 3, 20252230.00p2280.00p2230.00p2265.00p185,247
Dec 2, 20252240.00p2260.00p2220.00p2260.00p111,061
Dec 1, 20252250.00p2255.00p2210.00p2240.00p95,046
Nov 28, 20252225.00p2255.00p2200.00p2255.00p135,847
Nov 27, 20252225.00p2230.00p2175.00p2215.00p77,930
Nov 26, 20252210.00p2240.00p2195.00p2200.00p125,673
Nov 25, 20252170.00p2235.00p2147.65p2195.00p330,179
Nov 24, 20252175.00p2195.00p2137.54p2165.00p407,936
Nov 21, 20252105.00p2147.50p2100.00p2130.00p89,020
Nov 20, 20252095.00p2185.00p2095.00p2135.00p117,994
Nov 19, 20252055.00p2146.56p2055.00p2130.00p79,442
Nov 18, 20252085.00p2120.11p2060.00p2080.00p156,028
Nov 17, 20252135.00p2155.00p2120.00p2125.00p132,022
Nov 14, 20252150.00p2150.00p2097.85p2130.00p99,145
Nov 13, 20252175.00p2175.00p2130.00p2145.00p162,356
Nov 12, 20252145.00p2185.00p2135.00p2160.00p51,566
Nov 11, 20252145.00p2165.00p2140.00p2145.00p120,997
Nov 10, 20252120.00p2135.00p2090.00p2125.00p85,964
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
123456
Showing 1 to 50 of 252

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.