Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Hill & Smith PLC (HILS.L)

1,768.00
-4.00
(-0.23%)
At close: 4:35:12 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251,772.001,800.001,768.001,768.001,768.0093,964
Apr 25, 20251,752.001,772.001,740.001,772.001,772.0038,387
Apr 24, 20251,746.001,748.001,714.001,744.001,744.00426,543
Apr 23, 20251,722.001,764.001,705.001,746.001,746.00193,893
Apr 22, 20251,660.001,710.001,660.001,698.001,698.00265,925
Apr 17, 20251,684.001,708.001,684.001,702.001,702.0060,542
Apr 16, 20251,698.001,705.681,678.001,696.001,696.0055,941
Apr 15, 20251,666.001,714.001,666.001,708.001,708.0043,445
Apr 14, 20251,656.001,680.001,628.241,676.001,676.0078,466
Apr 11, 20251,622.001,666.001,608.001,614.001,614.0081,828
Apr 10, 20251,632.001,674.001,618.001,650.001,650.00199,161
Apr 9, 20251,574.001,574.001,506.001,532.001,532.0072,935
Apr 8, 20251,552.001,606.001,530.001,590.001,590.00139,950
Apr 7, 20251,514.001,600.001,463.971,530.001,530.00219,449
Apr 4, 20251,688.001,688.001,546.001,572.001,572.00228,592
Apr 3, 20251,794.001,794.001,638.001,644.001,644.00229,998
Apr 2, 20251,730.001,760.001,689.121,760.001,760.00301,298
Apr 1, 20251,740.001,764.001,722.001,724.001,724.0091,874
Mar 31, 20251,848.001,848.001,746.001,746.001,746.00150,386
Mar 28, 20251,844.001,850.001,798.001,816.001,816.00176,769
Mar 27, 20251,910.001,910.001,842.001,846.001,846.0071,738
Mar 26, 20251,970.001,970.001,912.001,914.001,914.00128,019
Mar 25, 20251,866.001,926.001,866.001,918.001,918.00732,890
Mar 24, 20251,860.001,918.001,860.001,910.001,910.0090,800
Mar 21, 20251,984.001,984.001,892.001,896.001,896.00467,765
Mar 20, 20251,970.001,970.001,922.001,940.001,940.00144,948
Mar 19, 20251,962.001,962.001,894.001,932.001,932.00237,460
Mar 18, 20251,914.001,942.001,888.001,914.001,914.00124,106
Mar 17, 20251,934.001,938.001,888.001,920.001,920.00186,898
Mar 14, 20251,800.001,902.001,800.001,894.001,894.00188,140
Mar 13, 20251,860.001,898.001,836.001,862.001,862.00237,437
Mar 12, 20252,000.002,000.001,848.001,872.001,872.00331,628
Mar 11, 20251,780.001,802.001,734.001,734.001,734.00244,087
Mar 10, 20251,892.001,902.001,792.001,792.001,792.00167,259
Mar 7, 20251,936.001,936.001,862.001,906.001,906.0084,687
Mar 6, 20251,918.001,918.001,860.001,888.001,888.00172,682
Mar 5, 20251,856.001,908.001,854.321,872.001,872.00209,496
Mar 4, 20251,884.001,916.001,832.001,846.001,846.00130,685
Mar 3, 20251,918.001,948.001,906.001,928.001,928.0091,103
Feb 28, 20251,898.001,918.001,884.001,912.001,912.00206,444
Feb 27, 20251,946.001,948.001,900.001,910.001,910.0053,893
Feb 26, 20251,926.001,962.001,926.001,950.001,950.00384,436
Feb 25, 20251,902.001,942.001,902.001,920.001,920.00168,592
Feb 24, 20251,946.001,956.001,902.001,920.001,920.00183,839
Feb 21, 20251,876.001,972.001,876.001,948.001,948.00108,830
Feb 20, 20251,924.001,944.001,914.001,924.001,924.0073,977
Feb 19, 20251,938.001,938.001,908.001,922.001,922.00110,387
Feb 18, 20251,942.001,944.001,916.731,936.001,936.0063,833
Feb 17, 20251,976.001,976.001,920.001,940.001,940.0042,080
Feb 14, 20251,994.001,994.001,928.001,930.001,930.0039,597
Feb 13, 20251,930.001,953.631,930.001,940.001,940.0081,972
Feb 12, 20251,986.001,986.001,930.001,946.001,946.0075,034
Feb 11, 20251,986.001,986.001,924.001,938.001,938.0044,798
Feb 10, 20251,936.001,974.001,924.001,954.001,954.0082,160
Feb 7, 20251,922.001,944.001,904.001,938.001,938.00110,392
Feb 6, 20251,970.001,982.831,924.001,926.001,926.0083,464
Feb 5, 20252,030.002,030.001,962.001,962.001,962.00398,808
Feb 4, 20251,984.002,005.001,970.001,978.001,978.0068,801
Feb 3, 20251,962.001,998.001,954.001,992.001,992.0087,374
Jan 31, 20251,996.002,000.281,978.001,994.001,994.00117,735
Jan 30, 20251,944.001,986.001,942.001,982.001,982.0076,167
Jan 29, 20251,942.001,955.521,926.161,944.001,944.0055,425
Jan 28, 20251,916.001,946.001,916.001,944.001,944.00126,635
Jan 27, 20251,910.001,956.001,910.001,918.001,918.00157,324
Jan 24, 20251,908.001,978.321,908.001,954.001,954.0099,375
Jan 23, 20251,924.001,960.001,919.781,960.001,960.0080,579
Jan 22, 20251,940.001,948.001,910.001,944.001,944.00149,564
Jan 21, 20251,900.001,926.001,890.061,910.001,910.0067,970
Jan 20, 20251,932.001,932.001,890.001,908.001,908.00227,764
Jan 17, 20251,840.001,906.001,840.001,890.001,890.00258,024
Jan 16, 20251,862.001,890.001,842.001,884.001,884.00216,915
Jan 15, 20251,802.001,876.001,802.001,852.001,852.0064,575
Jan 14, 20251,818.001,818.001,776.001,790.001,790.0084,430
Jan 13, 20251,770.001,785.081,758.001,774.001,774.0095,389
Jan 10, 20251,832.001,840.001,776.001,792.001,792.0059,110
Jan 9, 20251,770.001,844.001,770.001,832.001,832.00168,855
Jan 8, 20251,802.001,822.001,774.051,800.001,800.00125,220
Jan 7, 20251,826.001,856.001,762.001,790.001,790.00132,652
Jan 6, 20251,858.001,914.001,834.921,854.001,854.0068,425
Jan 3, 20251,850.001,860.001,830.001,844.001,844.00319,233
Jan 2, 20251,890.001,890.001,830.001,856.001,856.0047,148
Dec 31, 20241,870.001,870.001,836.021,868.001,868.0021,662
Dec 30, 20241,870.001,870.001,838.001,850.001,850.0054,953
Dec 27, 20241,934.001,934.001,872.001,884.001,884.0054,824
Dec 24, 20241,874.001,891.601,871.141,888.001,888.0014,060
Dec 23, 20241,878.001,886.341,860.001,876.001,876.0060,890
Dec 20, 20241,922.001,922.001,846.001,880.001,880.00307,454
Dec 19, 20241,862.001,896.001,850.001,882.001,882.00275,966
Dec 18, 20241,920.001,938.001,879.281,912.001,912.0072,072
Dec 17, 20241,934.001,984.001,896.001,916.001,916.0059,237
Dec 16, 20241,980.001,980.001,935.981,944.001,944.0085,518
Dec 13, 20241,998.002,000.001,952.001,960.001,960.0057,202
Dec 12, 20242,000.002,025.001,994.001,996.001,996.00279,909
Dec 11, 20241,984.002,020.001,982.002,000.002,000.0083,187
Dec 10, 20242,085.002,105.002,000.002,010.002,010.00113,297
Dec 9, 20242,050.002,115.002,050.002,100.002,100.0052,255
Dec 6, 20242,050.002,105.002,045.002,095.002,095.00130,302
Dec 5, 20242,120.002,120.002,070.002,085.002,085.0070,744
Dec 4, 20242,095.002,095.002,055.002,080.002,080.0089,676
Dec 3, 20242,070.002,085.002,061.612,065.002,065.0049,701
Dec 2, 20242,105.002,105.002,053.082,065.002,065.0048,364
Nov 29, 20242,075.002,090.002,055.002,065.002,065.0046,648
Nov 28, 2024 16.5 Dividend
Nov 28, 20242,075.002,110.002,075.002,080.002,080.0029,096
Nov 27, 20242,165.002,165.002,055.002,105.002,104.8346,608
Nov 26, 20242,205.002,205.002,110.002,115.002,114.8388,030
Nov 25, 20242,145.002,170.002,121.412,155.002,154.83119,551
Nov 22, 20242,125.002,145.002,110.002,145.002,144.8368,135
Nov 21, 20242,115.002,130.002,086.042,125.002,124.8374,590
Nov 20, 20242,120.002,150.002,075.002,095.002,094.84348,340
Nov 19, 20242,085.002,110.002,062.822,080.002,079.8485,181
Nov 18, 20242,125.002,157.092,090.002,110.002,109.83120,640
Nov 15, 20242,160.002,175.002,150.002,160.002,159.8350,634
Nov 14, 20242,120.002,155.002,090.002,155.002,154.83298,523
Nov 13, 20242,120.002,135.002,090.002,110.002,109.83165,263
Nov 12, 20242,110.002,155.002,110.002,120.002,119.83148,166
Nov 11, 20242,135.002,182.372,115.002,150.002,149.8386,404
Nov 8, 20242,120.002,145.002,110.002,115.002,114.8354,603
Nov 7, 20242,115.002,140.002,090.002,130.002,129.83101,658
Nov 6, 20242,130.002,142.582,065.002,100.002,099.84179,755
Nov 5, 20242,035.002,080.002,035.002,045.002,044.84161,263
Nov 4, 20242,035.002,085.002,035.002,065.002,064.8454,689
Nov 1, 20242,055.002,075.002,025.002,060.002,059.84109,792
Oct 31, 20242,055.002,075.001,986.002,035.002,034.84123,133
Oct 30, 20242,090.002,090.002,010.002,075.002,074.84201,381
Oct 29, 20242,020.002,055.001,978.002,030.002,029.84265,499
Oct 28, 20241,996.002,035.001,996.002,015.002,014.84306,437
Oct 25, 20241,996.002,025.001,996.002,010.002,009.84130,923
Oct 24, 20242,050.002,050.001,990.002,000.001,999.8475,187
Oct 23, 20242,025.002,025.001,990.002,005.002,004.84183,217
Oct 22, 20242,015.002,040.002,005.002,040.002,039.84109,429
Oct 21, 20242,000.002,060.002,000.002,015.002,014.84141,927
Oct 18, 20241,998.002,055.001,998.002,050.002,049.84146,323
Oct 17, 20241,996.002,025.021,985.522,025.002,024.84100,357
Oct 16, 20241,964.002,025.001,988.002,005.002,004.84275,638
Oct 15, 20241,966.001,977.081,952.001,958.001,957.85180,845
Oct 14, 20242,015.002,015.001,956.001,976.001,975.8560,739
Oct 11, 20241,984.001,986.001,968.001,986.001,985.8495,838
Oct 10, 20242,045.002,045.001,958.001,966.001,965.8586,451
Oct 9, 20242,000.002,005.001,982.002,000.001,999.84178,714
Oct 8, 20241,984.002,010.001,968.001,984.001,983.84196,616
Oct 7, 20242,065.002,065.001,982.002,005.002,004.8495,905
Oct 4, 20241,978.002,030.001,966.002,015.002,014.84226,918
Oct 3, 20241,980.001,994.001,970.001,986.001,985.8480,687
Oct 2, 20242,045.002,045.001,990.001,994.001,993.8463,379
Oct 1, 20242,100.002,100.002,010.002,020.002,019.8457,871
Sep 30, 20242,130.002,130.002,043.222,050.002,049.84119,711
Sep 27, 20242,125.002,125.002,070.002,075.002,074.8488,375
Sep 26, 20242,070.002,095.002,020.002,075.002,074.8456,209
Sep 25, 20242,015.002,060.002,005.002,005.002,004.84113,655
Sep 24, 20242,040.002,050.002,020.002,045.002,044.8457,352
Sep 23, 20242,040.002,045.002,020.002,025.002,024.8438,902
Sep 20, 20242,050.002,102.292,035.002,035.002,034.84254,453
Sep 19, 20242,050.002,100.002,040.002,095.002,094.84201,048
Sep 18, 20242,025.002,055.002,015.002,025.002,024.8438,537
Sep 17, 20242,065.002,081.362,050.002,050.002,049.84100,327
Sep 16, 20242,030.002,065.002,007.502,065.002,064.8460,693
Sep 13, 20242,030.002,050.002,020.002,040.002,039.8464,846
Sep 12, 20242,010.002,050.002,010.002,030.002,029.8453,189
Sep 11, 20242,005.002,025.001,996.001,996.001,995.8438,490
Sep 10, 20242,010.002,058.201,997.402,015.002,014.8482,582
Sep 9, 20241,966.002,015.001,966.002,005.002,004.8494,705
Sep 6, 20242,045.002,054.371,994.001,994.001,993.8461,236
Sep 5, 20242,065.002,075.002,045.002,050.002,049.8465,125
Sep 4, 20242,140.002,140.002,050.002,075.002,074.84155,620
Sep 3, 20242,140.002,145.002,075.002,085.002,084.8463,930
Sep 2, 20242,120.002,160.002,110.002,120.002,119.8363,768
Aug 30, 20242,180.002,180.002,130.002,145.002,144.83143,606
Aug 29, 20242,115.002,157.582,100.002,140.002,139.83142,473
Aug 28, 20242,110.002,135.002,100.002,105.002,104.83177,976
Aug 27, 20242,090.002,115.002,080.002,110.002,109.83105,592
Aug 23, 20242,045.002,095.002,045.002,095.002,094.8449,384
Aug 22, 20242,045.002,105.002,045.002,090.002,089.8467,143
Aug 21, 20242,045.002,105.002,045.002,100.002,099.84105,932
Aug 20, 20242,110.002,110.002,075.002,075.002,074.8457,581
Aug 19, 20242,080.002,090.232,070.002,085.002,084.8439,427
Aug 16, 20242,080.002,094.232,070.002,090.002,089.84280,941
Aug 15, 20242,050.002,100.002,005.002,090.002,089.8456,702
Aug 14, 20242,025.002,060.001,994.002,060.002,059.84188,477
Aug 13, 20241,988.002,025.001,950.002,010.002,009.84143,983
Aug 12, 20242,065.002,070.001,988.001,988.001,987.84360,877
Aug 9, 20242,125.002,155.002,025.002,040.002,039.84231,666
Aug 8, 20242,100.002,165.001,972.002,130.002,129.83205,496
Aug 7, 20242,100.002,195.002,100.002,160.002,159.83129,649
Aug 6, 20242,140.002,156.802,120.002,145.002,144.83402,427
Aug 5, 20242,150.002,175.002,060.002,110.002,109.83309,507
Aug 2, 20242,230.002,270.002,174.502,180.002,179.83264,872
Aug 1, 20242,315.002,325.002,240.002,265.002,264.8296,727
Jul 31, 20242,260.002,300.002,245.002,300.002,299.82172,750
Jul 30, 20242,240.002,330.002,230.002,255.002,254.82140,298
Jul 29, 20242,255.002,305.002,230.002,260.002,259.8272,236
Jul 26, 20242,195.002,295.002,191.752,265.002,264.82139,412
Jul 25, 20242,170.002,205.002,169.002,195.002,194.83206,328
Jul 24, 20242,170.002,200.002,170.002,195.002,194.8380,052
Jul 23, 20242,195.002,212.922,180.002,185.002,184.83140,077
Jul 22, 20242,180.002,190.002,150.002,175.002,174.8388,715
Jul 19, 20242,190.002,190.002,150.002,165.002,164.83108,504
Jul 18, 20242,120.002,235.002,117.892,190.002,189.83202,630
Jul 17, 20242,170.002,170.002,104.502,130.002,129.8344,350
Jul 16, 20242,140.002,161.682,106.262,150.002,149.83198,172
Jul 15, 20242,125.002,150.002,110.002,150.002,149.83108,672
Jul 12, 20242,145.002,160.002,100.002,125.002,124.8372,517
Jul 11, 20242,115.002,150.002,095.002,130.002,129.83116,488
Jul 10, 20242,070.002,115.002,070.002,110.002,109.8394,651
Jul 9, 20242,090.002,125.002,070.002,090.002,089.84229,266
Jul 8, 20242,005.002,075.001,990.862,075.002,074.8479,745
Jul 5, 20242,020.002,070.001,990.002,015.002,014.84111,101
Jul 4, 20241,958.002,000.001,958.001,998.001,997.8435,966
Jul 3, 20241,962.001,988.001,950.001,972.001,971.8575,830
Jul 2, 20241,946.001,964.001,912.001,952.001,951.8539,232
Jul 1, 20241,912.001,974.601,912.001,938.001,937.8593,054
Jun 28, 20241,944.001,972.001,920.001,966.001,965.8566,961
Jun 27, 20241,900.001,978.001,900.001,960.001,959.8584,125
Jun 26, 20241,944.001,944.001,906.001,936.001,935.85126,409
Jun 25, 20241,958.001,982.001,904.001,904.001,903.85100,983
Jun 24, 20241,922.001,962.001,918.871,954.001,953.8580,539
Jun 21, 20241,952.001,962.001,930.001,938.001,937.85161,044
Jun 20, 20241,940.001,974.001,940.001,954.001,953.8562,464
Jun 19, 20241,950.001,980.001,948.001,948.001,947.8598,517
Jun 18, 20241,940.001,972.001,932.001,962.001,961.8586,789
Jun 17, 20241,980.001,980.001,905.881,942.001,941.8547,928
Jun 14, 20241,946.001,979.001,918.001,924.001,923.8568,727
Jun 13, 20241,976.001,980.501,938.001,956.001,955.85367,697
Jun 12, 20241,902.001,990.001,902.001,974.001,973.85122,344
Jun 11, 20241,950.001,968.001,900.001,962.001,961.85239,459
Jun 10, 20241,968.001,970.001,945.541,966.001,965.85109,150
Jun 7, 20242,025.002,025.001,962.001,970.001,969.8551,650
Jun 6, 20241,940.002,000.001,940.001,988.001,987.8482,485
Jun 5, 20242,065.002,065.001,966.001,972.001,971.8570,454
Jun 4, 20242,040.002,046.591,964.001,986.001,985.84137,403
Jun 3, 20242,035.002,060.002,020.002,045.002,044.8457,513
May 31, 20241,968.002,040.001,968.002,040.002,039.84214,577
May 30, 2024 28 Dividend
May 30, 20242,060.002,060.001,979.832,000.001,999.8499,180
May 29, 20242,155.002,155.002,005.002,015.002,014.5672,209
May 28, 20242,120.002,140.002,075.002,090.002,089.5574,578
May 24, 20242,050.002,105.002,045.002,100.002,099.5465,932
May 23, 20241,950.002,115.001,950.002,095.002,094.54156,500
May 22, 20242,035.002,035.001,938.001,958.001,957.5797,349
May 21, 20242,045.002,045.001,982.001,982.001,981.5768,828
May 20, 20241,974.002,010.001,954.002,010.002,009.5686,011
May 17, 20241,964.001,972.001,938.001,952.001,951.5828,685
May 16, 20241,974.001,974.001,943.961,968.001,967.5744,451
May 15, 20241,884.001,964.001,884.001,952.001,951.5855,800
May 14, 20241,882.001,942.001,882.001,942.001,941.58110,049
May 13, 20241,950.001,960.001,924.001,928.001,927.5880,695
May 10, 20241,974.001,978.001,942.001,958.001,957.5753,954
May 9, 20241,950.001,958.001,922.001,958.001,957.5748,918
May 8, 20241,892.001,930.001,845.561,930.001,929.58182,473
May 7, 20241,908.001,930.001,878.001,878.001,877.59111,376
May 3, 20241,860.001,932.001,844.501,902.001,901.59107,806
May 2, 20241,916.001,916.001,874.001,890.001,889.59144,826
May 1, 20241,870.001,916.001,868.751,892.001,891.5930,524
Apr 30, 20241,946.001,960.001,890.001,890.001,889.5967,608
Apr 29, 20241,920.001,990.001,886.001,926.001,925.58147,684

Related Tickers

BBY.L Balfour Beatty plc
451.00
+1.35%
 
KLR.L Keller Group plc
1,418.00
+3.65%
 
ABS2.F PORR AG
29.75
0.00%
 
MGNS.L Morgan Sindall Group plc
3,455.00
+2.07%
 
POS.VI PORR AG
29.90
0.00%
 
KIE.L Kier Group plc
142.00
+3.20%
 
GFRD.L Galliford Try Holdings plc
377.00
+2.86%
 
BDX.WA Budimex SA
646.40
+2.93%
 
PRIM Primoris Services Corporation
61.21
+1.09%
 
GVA Granite Construction Incorporated
80.29
+0.46%