Samuel Heath & Sons plc - Price History
Stock symbol HSM.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HSM.L (Samuel Heath & Sons plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £3 | £3 |
| January 2024 | £3.25 | £3.25 |
| December 2023 | £3.25 | £3.25 |
| November 2023 | £3.25 | £3.25 |
| October 2023 | £4 | £4 |
| September 2023 | £4 | £4 |
| August 2023 | £4 | £4 |
| July 2023 | £4.17 | £4.25 |
| June 2023 | £4.17 | £4.25 |
| May 2023 | £4.17 | £4.25 |
| April 2023 | £4.17 | £4.25 |
| March 2023 | £4.17 | £4.25 |
| February 2023 | £4.42 | £4.50 |
| January 2023 | £4.37 | £4.50 |
| December 2022 | £4.37 | £4.50 |
| November 2022 | £4.37 | £4.50 |
| October 2022 | £5.05 | £5.20 |
| September 2022 | £5.82 | £6 |
| August 2022 | £6.11 | £6.30 |
| July 2022 | £6.11 | £6.30 |
| June 2022 | £5.66 | £5.90 |
| May 2022 | £5.75 | £6 |
| April 2022 | £5.75 | £6 |
| March 2022 | £5.75 | £6 |
| February 2022 | £5.75 | £6 |
| January 2022 | £5.22 | £5.50 |
| December 2021 | £5.22 | £5.50 |
| November 2021 | £5.22 | £5.50 |
| October 2021 | £4.65 | £4.90 |
| September 2021 | £3.56 | £3.75 |
| August 2021 | £3.56 | £3.75 |
| July 2021 | £3.56 | £3.75 |
| June 2021 | £3.26 | £3.50 |
| May 2021 | £3.26 | £3.50 |
| April 2021 | £3.26 | £3.50 |
| March 2021 | £3.31 | £3.55 |
| February 2021 | £3.22 | £3.45 |
| January 2021 | £3.31 | £3.55 |
| December 2020 | £2.98 | £3.20 |
| November 2020 | £2.98 | £3.20 |
| October 2020 | £2.70 | £2.90 |
| September 2020 | £2.19 | £2.35 |
| August 2020 | £2.33 | £2.50 |
| July 2020 | £1.86 | £2 |
| June 2020 | £2 | £2.15 |
| May 2020 | £2 | £2.15 |
| April 2020 | £2.28 | £2.45 |
| March 2020 | £2.33 | £2.50 |
| February 2020 | £2.70 | £2.90 |
| January 2020 | £2.56 | £2.80 |
| December 2019 | £2.56 | £2.80 |
| November 2019 | £2.42 | £2.65 |
| October 2019 | £2.42 | £2.65 |
| September 2019 | £2.42 | £2.65 |
| August 2019 | £2.42 | £2.65 |
| July 2019 | £2.70 | £2.95 |
| June 2019 | £2.68 | £3 |
| May 2019 | £2.86 | £3.20 |
| April 2019 | £3.08 | £3.45 |
| March 2019 | £3.08 | £3.45 |
| February 2019 | £3.44 | £3.85 |
| January 2019 | £3.39 | £3.85 |
| December 2018 | £3.39 | £3.85 |
| November 2018 | £3.48 | £3.95 |
| October 2018 | £3.61 | £4.10 |
| September 2018 | £4.14 | £4.70 |
| August 2018 | £4.18 | £4.75 |
| July 2018 | £4.45 | £5.05 |
| June 2018 | £4.21 | £4.85 |
| May 2018 | £4.04 | £4.65 |
| April 2018 | £4.04 | £4.65 |
| March 2018 | £4.04 | £4.65 |
| February 2018 | £4.04 | £4.65 |
| January 2018 | £3.99 | £4.65 |
| December 2017 | £4.07 | £4.75 |
| November 2017 | £3.64 | £4.25 |
| October 2017 | £4.33 | £5.05 |
| September 2017 | £4.33 | £5.05 |
| August 2017 | £3.26 | £3.80 |
| July 2017 | £2.92 | £3.40 |
| June 2017 | £2.65 | £3.20 |
| May 2017 | £2.65 | £3.20 |
| April 2017 | £2.50 | £3.02 |
| March 2017 | £2.50 | £3.02 |
| February 2017 | £2.38 | £2.88 |
| January 2017 | £2.32 | £2.80 |
| December 2016 | £2.32 | £2.80 |
| November 2016 | £2.32 | £2.80 |
| October 2016 | £2.32 | £2.80 |
| September 2016 | £2.32 | £2.80 |
| August 2016 | £2.32 | £2.80 |
| July 2016 | £2.29 | £2.78 |
| June 2016 | £2.24 | £2.78 |
| May 2016 | £2.24 | £2.78 |
| April 2016 | £2.24 | £2.78 |
| March 2016 | £2.24 | £2.78 |
| February 2016 | £2.24 | £2.78 |
| January 2016 | £2.17 | £2.75 |
| December 2015 | £2.17 | £2.75 |
| November 2015 | £2.17 | £2.75 |
| October 2015 | £1.78 | £2.25 |
| September 2015 | £1.78 | £2.25 |
| August 2015 | £1.78 | £2.25 |
| July 2015 | £1.78 | £2.25 |
| June 2015 | £1.73 | £2.25 |
| May 2015 | £1.73 | £2.25 |
| April 2015 | £1.73 | £2.25 |
| March 2015 | £1.73 | £2.25 |
| February 2015 | £1.73 | £2.25 |
| January 2015 | £1.69 | £2.25 |
| December 2014 | £1.69 | £2.25 |
| November 2014 | £1.69 | £2.25 |
| October 2014 | £2.02 | £2.70 |
| September 2014 | £2.32 | £3.10 |
| August 2014 | £2.25 | £3 |
| July 2014 | £2.25 | £3 |
| June 2014 | £2.19 | £2.98 |
| May 2014 | £2.11 | £2.88 |
| April 2014 | £2.13 | £2.90 |
| March 2014 | £2.20 | £3 |
| February 2014 | £2.20 | £3 |
| January 2014 | £2.18 | £3.02 |
| December 2013 | £2.02 | £2.80 |
| November 2013 | £2.02 | £2.80 |
| October 2013 | £1.70 | £2.35 |
| September 2013 | £1.89 | £2.62 |
| August 2013 | £1.89 | £2.62 |
| July 2013 | £1.95 | £2.70 |
| June 2013 | £2.43 | £3.45 |
| May 2013 | £2.43 | £3.45 |
| April 2013 | £2.22 | £3.15 |
| March 2013 | £2.61 | £3.70 |
| February 2013 | £2.43 | £3.50 |
| January 2013 | £2.11 | £3.05 |
| December 2012 | £2.11 | £3.05 |
| November 2012 | £2.05 | £2.96 |
| October 2012 | -£0.53 | £3.35 |
| September 2012 | £2.11 | £3.05 |
| August 2012 | £2.58 | £3.72 |
| July 2012 | £2.58 | £3.80 |
| June 2012 | -£0.59 | £3.75 |
| May 2012 | £2.51 | £3.70 |
| April 2012 | £2.48 | £3.65 |
| March 2012 | £2.43 | £3.58 |
| February 2012 | £2.35 | £3.46 |
| January 2012 | £2.18 | £3.26 |
| December 2011 | -£0.54 | £3.50 |
| November 2011 | -£0.54 | £3.50 |
| October 2011 | -£0.54 | £3.50 |
| September 2011 | £2.41 | £3.60 |
| August 2011 | £2.31 | £3.45 |
| July 2011 | -£0.61 | £3.95 |
| June 2011 | £2.33 | £3.55 |
| May 2011 | -£0.59 | £3.92 |
| April 2011 | -£0.59 | £3.92 |
| March 2011 | £2.72 | £4.15 |
| February 2011 | £2.30 | £3.55 |
| January 2011 | -£0.59 | £3.95 |
| December 2010 | £2.30 | £3.55 |
| November 2010 | £2.30 | £3.55 |
| October 2010 | -£0.59 | £3.95 |
| September 2010 | £2.49 | £3.85 |
| August 2010 | £2.79 | £4.30 |
| July 2010 | £2.79 | £4.30 |
| June 2010 | £2.52 | £3.95 |
| May 2010 | -£0.63 | £4.28 |
| April 2010 | -£0.63 | £4.28 |
| March 2010 | £2.71 | £4.25 |
| February 2010 | £2.49 | £3.90 |
| January 2010 | -£0.59 | £4.10 |
| December 2009 | £2.68 | £4.25 |
| November 2009 | £2.30 | £3.65 |
| October 2009 | -£0.60 | £4.12 |
| September 2009 | £2.83 | £4.50 |
| August 2009 | -£0.60 | £4.12 |
| July 2009 | £2.33 | £3.75 |
| June 2009 | -£0.60 | £4.20 |
| May 2009 | £2.39 | £3.85 |
| April 2009 | £2.79 | £4.50 |
| March 2009 | -£0.60 | £4.20 |
| February 2009 | -£0.60 | £4.20 |
| January 2009 | £2.73 | £4.50 |
| December 2008 | £2.60 | £4.30 |
| November 2008 | £2.48 | £4.10 |
| October 2008 | £2.48 | £4.10 |
| September 2008 | £2.48 | £4.10 |
| August 2008 | £2.51 | £4.15 |
| July 2008 | £2.44 | £4.15 |
| June 2008 | -£0.61 | £4.55 |
| May 2008 | £2.67 | £4.55 |
| April 2008 | £2.50 | £4.25 |
| March 2008 | £2.47 | £4.20 |
| February 2008 | £2.57 | £4.50 |
| January 2008 | £2.52 | £4.40 |
| December 2007 | £2.52 | £4.40 |
| November 2007 | £2.89 | £5.05 |
| October 2007 | £2.95 | £5.15 |
| September 2007 | £2.66 | £4.65 |
| August 2007 | £2.75 | £4.80 |
| July 2007 | £2.64 | £4.75 |
| June 2007 | -£0.63 | £4.90 |
| May 2007 | £2.95 | £5.30 |
| April 2007 | -£0.63 | £4.90 |
| March 2007 | £2.53 | £4.55 |
| February 2007 | £2.66 | £4.90 |
| January 2007 | £2.88 | £5.30 |
| December 2006 | £2.82 | £5.20 |
| November 2006 | £2.77 | £5.10 |
| October 2006 | £2.50 | £4.60 |
| September 2006 | £2.77 | £5.10 |
| August 2006 | £2.44 | £4.50 |
| July 2006 | £2.75 | £5.20 |
| June 2006 | £2.38 | £4.50 |
| May 2006 | £2.27 | £4.30 |
| April 2006 | £2.38 | £4.50 |
| March 2006 | £2.60 | £4.92 |
| February 2006 | £2.52 | £4.90 |
| January 2006 | £2.32 | £4.50 |
| December 2005 | £2.32 | £4.50 |
| November 2005 | £2.32 | £4.50 |
| October 2005 | £2.29 | £4.45 |
| September 2005 | £2.29 | £4.45 |
| August 2005 | £2.58 | £5 |
| July 2005 | £2.34 | £4.55 |
| June 2005 | £2.30 | £4.55 |
| May 2005 | -£0.57 | £4.85 |
| April 2005 | £2.22 | £4.40 |
| March 2005 | £2.60 | £5.15 |
| February 2005 | £2.50 | £5 |
| January 2005 | £2.50 | £5 |
| December 2004 | £2.13 | £4.25 |
| November 2004 | £2.38 | £4.75 |
| October 2004 | £2.38 | £4.75 |
| September 2004 | £2.43 | £4.85 |
| August 2004 | £2.43 | £4.85 |
| July 2004 | £2.34 | £4.75 |
| June 2004 | £1.98 | £4.03 |
| May 2004 | £1.92 | £3.91 |
| April 2004 | £1.92 | £3.91 |
| March 2004 | £1.96 | £3.99 |
| February 2004 | £1.90 | £3.92 |
| January 2004 | £1.80 | £3.70 |
| December 2003 | £1.75 | £3.60 |
| November 2003 | £1.76 | £3.62 |
| October 2003 | £1.70 | £3.50 |
| September 2003 | £1.67 | £3.45 |
| August 2003 | £1.65 | £3.40 |
| July 2003 | £1.49 | £3.07 |
| June 2003 | £1.51 | £3.20 |
| May 2003 | £1.47 | £3.11 |
| April 2003 | £1.44 | £3.05 |
| March 2003 | £1.39 | £2.95 |
| February 2003 | £1.42 | £3.06 |
| January 2003 | £1.44 | £3.09 |
| December 2002 | £1.42 | £3.05 |
| November 2002 | £1.42 | £3.05 |
| October 2002 | £1.43 | £3.07 |
| September 2002 | £1.44 | £3.10 |
| August 2002 | £1.39 | £3 |
| July 2002 | £1.35 | £3 |
| June 2002 | £1.40 | £3.10 |
| May 2002 | £1.36 | £3.02 |
| April 2002 | £1.36 | £3.01 |
| March 2002 | £1.31 | £2.90 |
| February 2002 | £1.29 | £2.91 |
| January 2002 | £1.29 | £2.90 |
| December 2001 | £1.25 | £2.82 |
| November 2001 | £1.23 | £2.77 |
| October 2001 | £1.23 | £2.77 |
| September 2001 | £1.18 | £2.65 |
| August 2001 | £1.27 | £2.85 |
| July 2001 | £1.24 | £2.79 |
| June 2001 | £1.23 | £2.84 |
| May 2001 | £1.22 | £2.82 |
| April 2001 | £1.10 | £2.55 |
| March 2001 | £1.10 | £2.55 |
| February 2001 | £1.08 | £2.55 |
| January 2001 | £1.04 | £2.45 |
| December 2000 | £0.95 | £2.23 |
| November 2000 | £0.89 | £2.10 |
| October 2000 | £0.90 | £2.11 |
| September 2000 | £0.90 | £2.13 |
| August 2000 | £0.83 | £1.96 |
| July 2000 | £0.84 | £1.97 |
| June 2000 | £0.75 | £1.82 |
| May 2000 | £0.71 | £1.73 |
| April 2000 | £0.68 | £1.65 |
| March 2000 | -£0.16 | £1.71 |
| February 2000 | -£0.16 | £1.68 |
| January 2000 | -£0.16 | £1.69 |
| December 1999 | -£0.15 | £1.61 |
| November 1999 | -£0.14 | £1.54 |
| October 1999 | -£0.14 | £1.54 |
| September 1999 | -£0.14 | £1.50 |
| August 1999 | -£0.13 | £1.36 |
| July 1999 | -£0.13 | £1.36 |
| June 1999 | -£0.11 | £1.26 |
| May 1999 | -£0.12 | £1.30 |
| April 1999 | -£0.11 | £1.26 |
| March 1999 | -£0.11 | £1.24 |
| February 1999 | £0.48 | £1.24 |
| January 1999 | -£0.11 | £1.26 |
| December 1998 | -£0.10 | £1.20 |
| November 1998 | -£0.11 | £1.25 |
| October 1998 | -£0.11 | £1.26 |
| September 1998 | -£0.11 | £1.26 |
| August 1998 | -£0.12 | £1.32 |
| July 1998 | £0.54 | £1.50 |
| June 1998 | -£0.12 | £1.45 |
| May 1998 | -£0.12 | £1.45 |
| April 1998 | -£0.12 | £1.40 |
| March 1998 | £0.49 | £1.35 |
| February 1998 | -£0.12 | £1.40 |
| January 1998 | £0.50 | £1.42 |
| December 1997 | -£0.12 | £1.45 |
| November 1997 | -£0.10 | £1.24 |
| October 1997 | -£0.10 | £1.25 |
| September 1997 | -£0.09 | £1.10 |
| August 1997 | -£0.10 | £1.15 |
| July 1997 | -£0.09 | £1.10 |
| June 1997 | -£0.09 | £1.10 |
| May 1997 | -£0.09 | £1.19 |
| April 1997 | £0.41 | £1.20 |
| March 1997 | -£0.11 | £1.40 |
| February 1997 | -£0.11 | £1.41 |
| January 1997 | -£0.11 | £1.41 |
| December 1996 | -£0.10 | £1.28 |
| November 1996 | -£0.12 | £1.56 |
| October 1996 | £0.49 | £1.45 |
| September 1996 | £0.44 | £1.31 |
| August 1996 | £0.45 | £1.33 |
| July 1996 | -£0.12 | £1.50 |
| June 1996 | -£0.11 | £1.45 |
| May 1996 | £0.39 | £1.20 |
| April 1996 | £0.39 | £1.20 |
| March 1996 | £0.40 | £1.22 |
| February 1996 | £0.38 | £1.19 |
| January 1996 | £0.38 | £1.20 |
| December 1995 | £0.36 | £1.13 |
| November 1995 | £0.40 | £1.26 |
| October 1995 | £0.39 | £1.24 |
| September 1995 | £0.40 | £1.27 |
| August 1995 | £0.30 | £0.95 |
| July 1995 | £0.30 | £0.95 |
| June 1995 | £0.29 | £0.95 |
| May 1995 | £0.29 | £0.95 |
| April 1995 | £0.29 | £0.95 |
| March 1995 | £0.31 | £1.02 |
| February 1995 | £0.31 | £1.02 |
| January 1995 | £0.31 | £1.05 |
| December 1994 | £0.31 | £1.04 |
| November 1994 | £0.36 | £1.20 |
| October 1994 | £0.36 | £1.20 |
| September 1994 | £0.36 | £1.20 |
| August 1994 | £0.37 | £1.23 |
| July 1994 | £0.37 | £1.23 |
| June 1994 | £0.33 | £1.15 |
| May 1994 | £0.32 | £1.12 |
| April 1994 | £0.32 | £1.12 |
| March 1994 | £0.32 | £1.12 |
| February 1994 | £0.33 | £1.13 |
| January 1994 | £0.31 | £1.10 |
| December 1993 | £0.31 | £1.10 |
| November 1993 | £0.30 | £1.05 |
| October 1993 | £0.28 | £1 |
| September 1993 | £0.28 | £0.97 |
| August 1993 | £0.28 | £1.02 |
| July 1993 | £0.25 | £0.90 |
| June 1993 | £0.24 | £0.87 |
| May 1993 | £0.22 | £0.80 |
| April 1993 | £0.22 | £0.80 |
| March 1993 | £0.23 | £0.85 |
| February 1993 | £0.23 | £0.85 |
| January 1993 | £0.20 | £0.75 |
| December 1992 | £0.20 | £0.75 |
| November 1992 | £0.20 | £0.75 |
| October 1992 | £0 | £0.01 |
| September 1992 | -£0.06 | £0.90 |
| August 1992 | £0 | £0.01 |
| July 1992 | -£0.06 | £0.95 |
| June 1992 | -£0.06 | £0.90 |
| May 1992 | -£0.05 | £0.85 |
| April 1992 | £0 | £0.01 |
| March 1992 | £0 | £0.01 |
| February 1992 | £0 | £0.01 |
| January 1992 | £0 | £0.01 |
| December 1991 | -£0.06 | £0.95 |
| November 1991 | £0 | £0.01 |
| October 1991 | £0 | £0.01 |
| September 1991 | £0 | £0.01 |
| August 1991 | £0 | £0.01 |
| July 1991 | -£0.07 | £1.15 |
| June 1991 | -£0.07 | £1.15 |
| May 1991 | £0 | £0.01 |
| April 1991 | £0 | £0.01 |
| March 1991 | £0 | £0.01 |
| February 1991 | -£0.07 | £1.15 |
| January 1991 | £0 | £0.01 |
| December 1990 | -£0.08 | £1.20 |
| November 1990 | £0 | £0.01 |
| October 1990 | £0 | £0.01 |
| September 1990 | £0 | £0.01 |
| August 1990 | £0 | £0.01 |
| July 1990 | -£0.08 | £1.35 |
| June 1990 | £0 | £0.01 |
| May 1990 | -£0.08 | £1.30 |
| April 1990 | £0 | £0.01 |
| March 1990 | £0 | £0.01 |
| February 1990 | £0 | £0.01 |
| January 1990 | £0 | £0.01 |
| December 1989 | -£0.08 | £1.30 |
| November 1989 | -£0.08 | £1.30 |
| October 1989 | £0.35 | £1.30 |
| September 1989 | £0.39 | £1.45 |
| August 1989 | £0.39 | £1.45 |
| July 1989 | £0 | £0.01 |
| June 1989 | -£0.08 | £1.35 |
| May 1989 | £0 | £0.01 |
| April 1989 | £0 | £0.01 |
| March 1989 | -£0.08 | £1.30 |
| February 1989 | -£0.08 | £1.30 |
| January 1989 | £0 | £0.01 |
| December 1988 | £0 | £0.01 |
| November 1988 | £0 | £0.01 |
| October 1988 | £0 | £0.01 |
| September 1988 | £0 | £0.01 |
| August 1988 | £0 | £0.01 |
| July 1988 | £0 | £0.01 |
| June 1988 | £0 | £0.01 |
| May 1988 | £0 | £0.01 |
| April 1988 | £0 | £0.01 |
| March 1988 | £0 | £0.01 |
| February 1988 | £0 | £0.01 |
| January 1988 | £0 | £0.01 |
| December 1987 | £0 | £0.01 |
| November 1987 | £0 | £0.01 |
| October 1987 | £0 | £0.01 |
| September 1987 | £0.02 | £0.06 |
| August 1987 | £0.02 | £0.06 |
| July 1987 | £0.01 | £0.05 |
| June 1987 | £0.01 | £0.05 |
| April 1987 | £0.01 | £0.05 |
| February 1987 | £0.01 | £0.05 |
| January 1987 | £0.01 | £0.05 |
| December 1986 | £0.01 | £0.04 |
| October 1986 | £0.01 | £0.03 |
| September 1986 | £0.02 | £0.06 |
| August 1986 | £0.01 | £0.06 |
| May 1986 | £0.01 | £0.05 |
| January 1986 | £0.01 | £0.04 |
HSM.L
Price: £3
52 week price:
Dividend Yield: 3.71%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 2647.06%
Payout Ratio Range:
Dividend Per Share: 9.00 GBp
Earnings Per Share: 0.34 GBp
P/E Ratio: 8.82
Exchange: LSE
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 7.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 32