1. Share Prices

  2. Heath (Samuel) & Sons PLC (HSM)

340.00p+0.00 (+0.00%)09 Dec 2025, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Heath (Samuel) & Sons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 2025340.00p312.00p312.00p340.00p68
Dec 2, 2025340.00p355.00p355.00p340.00p150
Nov 25, 2025340.00p340.00p302.00p340.00p1,532
Nov 5, 2025340.00p369.70p369.70p340.00p31
Oct 27, 2025325.00p359.75p349.75p340.00p1,000
Oct 23, 2025340.00p330.00p330.00p325.00p150
Oct 22, 2025340.00p330.10p330.10p340.00p46
Oct 20, 2025340.00p300.00p300.00p340.00p240
Oct 16, 2025325.00p315.00p302.00p325.00p8,000
Oct 10, 2025325.00p300.25p300.25p325.00p809
Oct 6, 2025325.00p349.75p349.75p325.00p300
Oct 3, 2025325.00p0.00p0.00p325.00p0
Oct 2, 2025325.00p300.00p300.00p325.00p1,500
Sep 29, 2025345.00p369.50p320.00p345.00p152
Sep 26, 2025345.00p369.75p369.75p345.00p162
Sep 1, 2025335.00p320.00p320.00p335.00p250
Aug 20, 2025335.00p349.85p349.85p335.00p70
Aug 6, 2025335.00p350.00p350.00p335.00p200
Jul 25, 2025310.00p319.00p310.00p330.00p4,166
Jun 12, 2025310.00p315.00p315.00p310.00p500
May 19, 2025310.00p320.00p290.00p310.00p1,850
Apr 14, 2025310.00p336.00p336.00p336.00p96
Mar 31, 2025310.00p330.00p330.00p310.00p75
Mar 21, 2025310.00p328.00p328.00p310.00p93
Mar 19, 2025300.00p319.00p319.00p310.00p1,500
Feb 24, 2025300.00p280.00p280.00p300.00p21
Feb 20, 2025320.00p320.00p285.00p300.00p352
Feb 12, 2025320.00p334.00p334.00p320.00p9
Feb 3, 2025320.00p334.00p334.00p320.00p60
Jan 21, 2025340.00p310.00p310.00p320.00p150
Jan 8, 2025340.00p310.00p310.00p340.00p60
Dec 18, 2024360.00p310.00p310.00p340.00p392
Showing 1 to 32 of 32

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.