Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hill & Smith (HILS) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 1,866.00 1,922.00 1,834.00 1,920.00 136,785
9th Jul 2025 (Wed) 1,828.00 1,850.00 1,804.00 1,816.00 257,901
8th Jul 2025 (Tue) 1,854.00 1,854.00 1,800.00 1,824.00 179,880
7th Jul 2025 (Mon) 1,808.00 1,822.00 1,800.00 1,812.00 141,827
4th Jul 2025 (Fri) 1,810.00 1,816.00 1,800.00 1,802.00 242,039
3rd Jul 2025 (Thu) 1,780.00 1,850.00 1,780.00 1,806.00 190,981
2nd Jul 2025 (Wed) 1,760.00 1,830.00 1,760.00 1,824.00 222,265
1st Jul 2025 (Tue) 1,776.00 1,808.00 1,770.00 1,806.00 828,352
30th Jun 2025 (Mon) 1,770.00 1,818.00 1,770.00 1,792.00 158,858
27th Jun 2025 (Fri) 1,712.00 1,814.00 1,712.00 1,804.00 375,370
26th Jun 2025 (Thu) 1,676.00 1,770.00 1,676.00 1,758.00 227,888
25th Jun 2025 (Wed) 1,698.00 1,718.00 1,698.00 1,714.00 65,458
24th Jun 2025 (Tue) 1,676.00 1,704.00 1,674.00 1,700.00 182,135
23rd Jun 2025 (Mon) 1,692.00 1,692.00 1,650.00 1,662.00 176,925
20th Jun 2025 (Fri) 1,666.00 1,674.00 1,650.00 1,668.00 386,863
19th Jun 2025 (Thu) 1,638.00 1,662.00 1,634.00 1,654.00 215,808
18th Jun 2025 (Wed) 1,706.00 1,706.00 1,650.00 1,668.00 115,520
17th Jun 2025 (Tue) 1,720.00 1,720.00 1,660.00 1,670.00 90,957
16th Jun 2025 (Mon) 1,720.00 1,720.00 1,676.00 1,684.00 164,573
13th Jun 2025 (Fri) 1,714.00 1,714.00 1,670.00 1,680.00 121,976
12th Jun 2025 (Thu) 1,668.00 1,712.00 1,668.00 1,710.00 129,722
11th Jun 2025 (Wed) 1,722.00 1,758.00 1,708.00 1,708.00 118,298
10th Jun 2025 (Tue) 1,750.00 1,774.00 1,746.00 1,746.00 61,076
9th Jun 2025 (Mon) 1,782.00 1,800.00 1,760.00 1,770.00 70,343
6th Jun 2025 (Fri) 1,800.00 1,806.00 1,794.00 1,800.00 68,371
5th Jun 2025 (Thu) 1,868.00 1,868.00 1,808.00 1,808.00 274,821
4th Jun 2025 (Wed) 1,848.00 1,880.00 1,844.00 1,878.00 142,445
3rd Jun 2025 (Tue) 1,810.00 1,864.00 1,810.00 1,848.00 107,030
2nd Jun 2025 (Mon) 1,806.00 1,860.00 1,806.00 1,854.00 97,510
30th May 2025 (Fri) 1,802.00 1,852.00 1,802.00 1,852.00 189,280
29th May 2025 (Thu) 1,864.00 1,880.00 1,850.00 1,852.00 126,309
28th May 2025 (Wed) 1,838.00 1,894.00 1,838.00 1,894.00 145,944
27th May 2025 (Tue) 1,868.00 1,870.00 1,832.00 1,850.00 81,195
26th May 2025 (Mon) 1,828.98 1,828.98 1,828.98 1,828.98 0
23rd May 2025 (Fri) 1,768.00 1,836.00 1,768.00 1,826.00 111,722
22nd May 2025 (Thu) 1,860.00 1,902.00 1,778.00 1,828.00 221,096
21st May 2025 (Wed) 1,940.00 1,940.00 1,908.00 1,920.00 110,993
20th May 2025 (Tue) 1,878.00 1,946.00 1,878.00 1,940.00 127,690
19th May 2025 (Mon) 1,886.00 1,922.00 1,886.00 1,918.00 65,952
16th May 2025 (Fri) 1,904.00 1,958.00 1,904.00 1,932.00 112,556
15th May 2025 (Thu) 1,930.00 1,950.00 1,930.00 1,950.00 179,174
14th May 2025 (Wed) 1,928.00 1,946.00 1,924.00 1,938.00 69,602
13th May 2025 (Tue) 1,946.00 1,946.00 1,906.00 1,928.00 152,535
12th May 2025 (Mon) 1,866.00 1,914.00 1,834.00 1,914.00 108,114
FTSE 100 Latest
Value8,928.54
Change-47.12