Hill & Smith Holdings
(HILS)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
30/05/2025
|
1,802.00p
|
1,852.00p
|
1,798.00p
|
1,852.00p
|
189,281
|
|
29/05/2025
|
1,864.00p
|
1,897.60p
|
1,850.00p
|
1,852.00p
|
126,309
|
|
28/05/2025
|
1,838.00p
|
1,894.00p
|
1,838.00p
|
1,894.00p
|
145,944
|
|
27/05/2025
|
1,868.00p
|
1,870.00p
|
1,832.00p
|
1,850.00p
|
81,202
|
|
26/05/2025
|
1,768.00p
|
1,840.00p
|
1,768.00p
|
1,826.00p
|
111,728
|
|
23/05/2025
|
1,768.00p
|
1,840.00p
|
1,768.00p
|
1,826.00p
|
111,728
|
|
22/05/2025
|
1,860.00p
|
1,906.03p
|
1,778.00p
|
1,828.00p
|
221,101
|
|
21/05/2025
|
1,940.00p
|
1,942.00p
|
1,908.00p
|
1,920.00p
|
110,999
|
|
20/05/2025
|
1,878.00p
|
1,950.00p
|
1,878.00p
|
1,940.00p
|
127,692
|
|
19/05/2025
|
1,886.00p
|
1,944.00p
|
1,868.88p
|
1,918.00p
|
65,961
|
|
16/05/2025
|
1,904.00p
|
1,960.00p
|
1,904.00p
|
1,932.00p
|
112,385
|
|
15/05/2025
|
1,930.00p
|
1,952.74p
|
1,904.00p
|
1,950.00p
|
175,046
|
|
14/05/2025
|
1,928.00p
|
1,946.00p
|
1,924.00p
|
1,938.00p
|
69,605
|
|
13/05/2025
|
1,946.00p
|
1,946.00p
|
1,904.00p
|
1,928.00p
|
152,540
|
|
12/05/2025
|
1,866.00p
|
1,914.65p
|
1,834.00p
|
1,914.00p
|
108,118
|
|
09/05/2025
|
1,840.00p
|
1,858.00p
|
1,810.00p
|
1,832.00p
|
151,482
|
|
08/05/2025
|
1,824.00p
|
1,850.00p
|
1,818.00p
|
1,830.00p
|
103,344
|
|
07/05/2025
|
1,780.00p
|
1,822.00p
|
1,780.00p
|
1,812.00p
|
163,361
|
|
06/05/2025
|
1,838.00p
|
1,852.00p
|
1,790.00p
|
1,820.00p
|
160,153
|
|
05/05/2025
|
1,756.00p
|
1,838.55p
|
1,756.00p
|
1,826.00p
|
58,939
|
|
02/05/2025
|
1,756.00p
|
1,838.55p
|
1,756.00p
|
1,826.00p
|
58,939
|
|
01/05/2025
|
1,818.00p
|
1,818.00p
|
1,784.00p
|
1,786.00p
|
50,729
|
|
30/04/2025
|
1,740.00p
|
1,792.00p
|
1,740.00p
|
1,790.00p
|
137,212
|
|
29/04/2025
|
1,774.00p
|
1,785.98p
|
1,766.00p
|
1,766.00p
|
201,664
|
|
28/04/2025
|
1,772.00p
|
1,800.00p
|
1,768.00p
|
1,768.00p
|
93,964
|
|
25/04/2025
|
1,752.00p
|
1,772.00p
|
1,740.00p
|
1,772.00p
|
38,389
|
|
24/04/2025
|
1,746.00p
|
1,748.00p
|
1,714.00p
|
1,744.00p
|
395,216
|
|
23/04/2025
|
1,722.00p
|
1,764.00p
|
1,705.00p
|
1,746.00p
|
193,894
|
|
22/04/2025
|
1,660.00p
|
1,710.00p
|
1,660.00p
|
1,698.00p
|
265,924
|
|
21/04/2025
|
1,684.00p
|
1,708.00p
|
1,684.00p
|
1,702.00p
|
60,542
|
|
18/04/2025
|
1,684.00p
|
1,708.00p
|
1,684.00p
|
1,702.00p
|
60,542
|
|
17/04/2025
|
1,684.00p
|
1,708.00p
|
1,684.00p
|
1,702.00p
|
60,542
|
|
16/04/2025
|
1,698.00p
|
1,705.68p
|
1,678.00p
|
1,696.00p
|
55,940
|
|
15/04/2025
|
1,666.00p
|
1,714.00p
|
1,666.00p
|
1,708.00p
|
43,444
|
|
14/04/2025
|
1,656.00p
|
1,680.00p
|
1,628.24p
|
1,676.00p
|
78,466
|
|
11/04/2025
|
1,622.00p
|
1,666.00p
|
1,608.00p
|
1,614.00p
|
79,915
|
|
10/04/2025
|
1,632.00p
|
1,674.00p
|
1,618.00p
|
1,650.00p
|
199,161
|
|
09/04/2025
|
1,574.00p
|
1,574.00p
|
1,506.00p
|
1,532.00p
|
72,935
|
|
08/04/2025
|
1,552.00p
|
1,606.00p
|
1,530.00p
|
1,590.00p
|
139,949
|
|
07/04/2025
|
1,514.00p
|
1,600.00p
|
1,463.97p
|
1,530.00p
|
219,443
|
|
04/04/2025
|
1,688.00p
|
1,688.00p
|
1,546.00p
|
1,572.00p
|
227,732
|
|
03/04/2025
|
1,794.00p
|
1,794.00p
|
1,638.00p
|
1,644.00p
|
229,991
|
|
02/04/2025
|
1,730.00p
|
1,760.00p
|
1,689.12p
|
1,760.00p
|
301,295
|
|
01/04/2025
|
1,740.00p
|
1,764.00p
|
1,722.00p
|
1,724.00p
|
91,875
|
|
31/03/2025
|
1,848.00p
|
1,848.00p
|
1,746.00p
|
1,746.00p
|
150,383
|
|
28/03/2025
|
1,844.00p
|
1,850.00p
|
1,798.00p
|
1,816.00p
|
176,764
|
|
27/03/2025
|
1,910.00p
|
1,910.00p
|
1,842.00p
|
1,846.00p
|
71,737
|
|
26/03/2025
|
1,970.00p
|
1,970.00p
|
1,912.00p
|
1,914.00p
|
128,019
|
|
25/03/2025
|
1,866.00p
|
1,926.00p
|
1,866.00p
|
1,918.00p
|
732,889
|
|
24/03/2025
|
1,860.00p
|
1,918.00p
|
1,860.00p
|
1,910.00p
|
90,800
|
|
21/03/2025
|
1,984.00p
|
1,984.00p
|
1,892.00p
|
1,896.00p
|
467,765
|
|
20/03/2025
|
1,970.00p
|
1,970.00p
|
1,922.00p
|
1,940.00p
|
144,948
|
|
19/03/2025
|
1,962.00p
|
1,962.00p
|
1,894.00p
|
1,932.00p
|
237,460
|
|
18/03/2025
|
1,914.00p
|
1,942.00p
|
1,888.00p
|
1,914.00p
|
124,106
|
|
17/03/2025
|
1,934.00p
|
1,938.00p
|
1,888.00p
|
1,920.00p
|
186,899
|
|
14/03/2025
|
1,800.00p
|
1,902.00p
|
1,800.00p
|
1,894.00p
|
188,140
|
|
13/03/2025
|
1,860.00p
|
1,898.00p
|
1,836.00p
|
1,862.00p
|
237,437
|
|
12/03/2025
|
2,000.00p
|
2,000.00p
|
1,848.00p
|
1,872.00p
|
331,628
|
|
11/03/2025
|
1,780.00p
|
1,802.00p
|
1,734.00p
|
1,734.00p
|
244,087
|
|
10/03/2025
|
1,892.00p
|
1,902.00p
|
1,792.00p
|
1,792.00p
|
167,259
|
|
07/03/2025
|
1,936.00p
|
1,936.00p
|
1,862.00p
|
1,906.00p
|
84,682
|
|
06/03/2025
|
1,918.00p
|
1,918.00p
|
1,860.00p
|
1,888.00p
|
172,682
|
|
05/03/2025
|
1,856.00p
|
1,908.00p
|
1,854.32p
|
1,872.00p
|
209,497
|
|
04/03/2025
|
1,884.00p
|
1,916.00p
|
1,832.00p
|
1,846.00p
|
130,685
|
|
03/03/2025
|
1,918.00p
|
1,948.00p
|
1,906.00p
|
1,928.00p
|
91,103
|
|
28/02/2025
|
1,898.00p
|
1,918.00p
|
1,884.00p
|
1,912.00p
|
206,444
|
|
27/02/2025
|
1,946.00p
|
1,948.00p
|
1,900.00p
|
1,910.00p
|
53,893
|
|
26/02/2025
|
1,926.00p
|
1,962.00p
|
1,926.00p
|
1,950.00p
|
384,436
|
|
25/02/2025
|
1,902.00p
|
1,942.00p
|
1,902.00p
|
1,920.00p
|
168,592
|
|
24/02/2025
|
1,946.00p
|
1,956.00p
|
1,902.00p
|
1,920.00p
|
183,839
|
|
21/02/2025
|
1,876.00p
|
1,972.00p
|
1,876.00p
|
1,948.00p
|
108,830
|
|
20/02/2025
|
1,924.00p
|
1,944.00p
|
1,914.00p
|
1,924.00p
|
73,977
|
|
19/02/2025
|
1,938.00p
|
1,938.00p
|
1,908.00p
|
1,922.00p
|
110,387
|
|
18/02/2025
|
1,942.00p
|
1,944.00p
|
1,916.73p
|
1,936.00p
|
63,833
|
|
17/02/2025
|
1,976.00p
|
1,976.00p
|
1,920.00p
|
1,940.00p
|
42,080
|
|
14/02/2025
|
1,994.00p
|
1,994.00p
|
1,928.00p
|
1,930.00p
|
39,597
|
|
13/02/2025
|
1,930.00p
|
1,953.63p
|
1,930.00p
|
1,940.00p
|
81,972
|
|
12/02/2025
|
1,986.00p
|
1,986.00p
|
1,930.00p
|
1,946.00p
|
75,034
|
|
11/02/2025
|
1,986.00p
|
1,986.00p
|
1,924.00p
|
1,938.00p
|
44,798
|
|
10/02/2025
|
1,974.00p
|
1,974.00p
|
1,924.00p
|
1,954.00p
|
82,160
|
|
07/02/2025
|
1,922.00p
|
1,944.00p
|
1,904.00p
|
1,938.00p
|
110,392
|
|
06/02/2025
|
1,970.00p
|
1,982.83p
|
1,924.00p
|
1,962.00p
|
83,464
|
|
05/02/2025
|
2,030.00p
|
2,030.00p
|
1,962.00p
|
1,962.00p
|
398,808
|
|
04/02/2025
|
1,984.00p
|
2,005.00p
|
1,970.00p
|
1,978.00p
|
67,922
|
|
03/02/2025
|
1,962.00p
|
1,998.00p
|
1,954.00p
|
1,992.00p
|
87,374
|
|
31/01/2025
|
1,996.00p
|
2,000.28p
|
1,978.00p
|
1,994.00p
|
117,735
|
|
30/01/2025
|
1,944.00p
|
1,986.00p
|
1,942.00p
|
1,982.00p
|
76,167
|
|
29/01/2025
|
1,942.00p
|
1,955.52p
|
1,926.16p
|
1,944.00p
|
55,425
|
|
28/01/2025
|
1,916.00p
|
1,946.00p
|
1,916.00p
|
1,944.00p
|
123,690
|
|
27/01/2025
|
1,910.00p
|
1,956.00p
|
1,910.00p
|
1,918.00p
|
157,324
|
|
24/01/2025
|
1,908.00p
|
1,978.32p
|
1,908.00p
|
1,954.00p
|
99,375
|
|
23/01/2025
|
1,924.00p
|
1,960.00p
|
1,919.78p
|
1,960.00p
|
80,136
|
|
22/01/2025
|
1,940.00p
|
1,948.00p
|
1,910.00p
|
1,944.00p
|
149,565
|
|
21/01/2025
|
1,900.00p
|
1,926.00p
|
1,890.06p
|
1,910.00p
|
67,970
|
|
20/01/2025
|
1,932.00p
|
1,932.00p
|
1,890.00p
|
1,908.00p
|
177,099
|
|
17/01/2025
|
1,840.00p
|
1,906.00p
|
1,840.00p
|
1,890.00p
|
258,024
|
|
16/01/2025
|
1,862.00p
|
1,890.00p
|
1,842.00p
|
1,852.00p
|
216,915
|
|
15/01/2025
|
1,802.00p
|
1,876.00p
|
1,802.00p
|
1,852.00p
|
64,575
|
|
14/01/2025
|
1,818.00p
|
1,818.00p
|
1,776.00p
|
1,790.00p
|
84,430
|
|
13/01/2025
|
1,770.00p
|
1,785.08p
|
1,758.00p
|
1,774.00p
|
95,389
|
|
10/01/2025
|
1,832.00p
|
1,840.00p
|
1,776.00p
|
1,792.00p
|
59,110
|
|
09/01/2025
|
1,770.00p
|
1,844.00p
|
1,770.00p
|
1,832.00p
|
168,855
|
|
08/01/2025
|
1,802.00p
|
1,822.00p
|
1,774.05p
|
1,800.00p
|
125,220
|
|
07/01/2025
|
1,826.00p
|
1,856.00p
|
1,762.00p
|
1,790.00p
|
132,652
|
|
06/01/2025
|
1,858.00p
|
1,914.00p
|
1,834.92p
|
1,854.00p
|
68,420
|
|
03/01/2025
|
1,850.00p
|
1,860.00p
|
1,830.00p
|
1,844.00p
|
319,233
|
|
02/01/2025
|
1,890.00p
|
1,890.00p
|
1,830.00p
|
1,856.00p
|
47,148
|
|
01/01/2025
|
1,870.00p
|
1,870.00p
|
1,836.02p
|
1,868.00p
|
21,662
|
|
31/12/2024
|
1,870.00p
|
1,870.00p
|
1,836.02p
|
1,868.00p
|
21,662
|
|
30/12/2024
|
1,870.00p
|
1,870.00p
|
1,838.00p
|
1,850.00p
|
54,953
|
|
27/12/2024
|
1,934.00p
|
1,934.00p
|
1,872.00p
|
1,884.00p
|
54,824
|
|
26/12/2024
|
1,874.00p
|
1,891.60p
|
1,871.14p
|
1,888.00p
|
14,060
|
|
25/12/2024
|
1,874.00p
|
1,891.60p
|
1,871.14p
|
1,888.00p
|
14,060
|
|
24/12/2024
|
1,874.00p
|
1,891.60p
|
1,871.14p
|
1,888.00p
|
14,060
|
|
23/12/2024
|
1,878.00p
|
1,886.34p
|
1,860.00p
|
1,876.00p
|
60,890
|
|
20/12/2024
|
1,922.00p
|
1,922.00p
|
1,846.00p
|
1,880.00p
|
307,454
|
|
19/12/2024
|
1,862.00p
|
1,896.00p
|
1,850.00p
|
1,882.00p
|
275,966
|
|
18/12/2024
|
1,920.00p
|
1,938.00p
|
1,879.28p
|
1,912.00p
|
72,072
|
|
17/12/2024
|
1,934.00p
|
1,984.00p
|
1,896.00p
|
1,944.00p
|
59,236
|
|
16/12/2024
|
1,980.00p
|
1,980.00p
|
1,935.98p
|
1,944.00p
|
85,518
|
|
13/12/2024
|
1,998.00p
|
2,000.00p
|
1,952.00p
|
1,960.00p
|
57,202
|
|
12/12/2024
|
2,000.00p
|
2,025.00p
|
1,994.00p
|
1,996.00p
|
279,909
|
|
11/12/2024
|
1,984.00p
|
2,020.00p
|
1,982.00p
|
2,000.00p
|
83,188
|
|
10/12/2024
|
2,085.00p
|
2,105.00p
|
2,000.00p
|
2,010.00p
|
113,297
|
|
09/12/2024
|
2,050.00p
|
2,115.00p
|
2,050.00p
|
2,100.00p
|
52,255
|
|
06/12/2024
|
2,050.00p
|
2,105.00p
|
2,045.00p
|
2,095.00p
|
130,302
|
|
05/12/2024
|
2,120.00p
|
2,120.00p
|
2,070.00p
|
2,085.00p
|
70,696
|
|
04/12/2024
|
2,095.00p
|
2,095.00p
|
2,055.00p
|
2,080.00p
|
89,677
|
|
03/12/2024
|
2,070.00p
|
2,085.00p
|
2,061.61p
|
2,065.00p
|
49,701
|
|
02/12/2024
|
2,105.00p
|
2,105.00p
|
2,053.08p
|
2,065.00p
|
48,364
|