Stock listing

LSE:HSM Heath (Samuel) & Sons PLC Share Price

Follow Heath (Samuel) & Sons PLC into a list and get an email when it puts out news.

Share price · LSE:HSM

255.00p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -25.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 255.00p – 255.00p GBX (pence)Oct 30, 2026
Market cap: £6.46M GBPAt the close on Oct 30, 2026 · price × 2.53M shares outstanding
52-week range: 215.00p – 400.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £1,026 GBPMedian day 4 shares · 28 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:HSM · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Thu, Oct 29	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Wed, Oct 28	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Tue, Oct 27	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Mon, Oct 26	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Fri, Oct 23	255.00p	0.00	0.0%	255.00p	280.00p	255.00p	8
Thu, Oct 22	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Wed, Oct 21	255.00p	0.00	0.0%	255.00p	280.00p	255.00p	24
Tue, Oct 20	255.00p	0.00	0.0%	255.00p	255.00p	250.00p	300
Mon, Oct 19	255.00p	0.00	0.0%	255.00p	280.00p	255.00p	4
Fri, Oct 16	255.00p	0.00	0.0%	255.00p	280.00p	255.00p	7
Thu, Oct 15	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Wed, Oct 14	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Tue, Oct 13	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Mon, Oct 12	255.00p	0.00	0.0%	255.00p	280.00p	255.00p	21
Fri, Oct 9	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Thu, Oct 8	255.00p	0.00	0.0%	255.00p	280.00p	230.00p	6
Wed, Oct 7	255.00p	0.00	0.0%	255.00p	280.00p	250.00p	2,821
Tue, Oct 6	255.00p	+10.00	+4.1%	255.00p	280.00p	230.00p	19
Mon, Oct 5	245.00p	0.00	0.0%	245.00p	260.00p	230.00p	1,230
Fri, Oct 2	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Thu, Oct 1	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Wed, Sep 30	245.00p	0.00	0.0%	245.00p	259.00p	245.00p	77
Tue, Sep 29	245.00p	0.00	0.0%	245.00p	259.90p	245.00p	2
Mon, Sep 28	245.00p	0.00	0.0%	245.00p	260.00p	230.00p	225
Fri, Sep 25	245.00p	0.00	0.0%	245.00p	260.00p	230.00p	174
Thu, Sep 24	245.00p	0.00	0.0%	245.00p	245.00p	230.00p	3
Wed, Sep 23	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Tue, Sep 22	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Mon, Sep 21	245.00p	0.00	0.0%	245.00p	260.00p	245.00p	5
Fri, Sep 18	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Thu, Sep 17	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Wed, Sep 16	245.00p	0.00	0.0%	245.00p	245.00p	230.00p	20
Tue, Sep 15	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Mon, Sep 14	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Fri, Sep 11	245.00p	0.00	0.0%	245.00p	245.00p	230.00p	75
Thu, Sep 10	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Wed, Sep 9	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Tue, Sep 8	245.00p	0.00	0.0%	245.00p	245.00p	230.00p	240
Mon, Sep 7	245.00p	0.00	0.0%	245.00p	260.00p	230.00p	1
Fri, Sep 4	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Thu, Sep 3	245.00p	0.00	0.0%	245.00p	245.00p	230.00p	15
Wed, Sep 2	245.00p	0.00	0.0%	245.00p	245.00p	232.00p	809
Tue, Sep 1	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Fri, Aug 28	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Thu, Aug 27	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Wed, Aug 26	245.00p	0.00	0.0%	245.00p	245.00p	245.00p	0
Tue, Aug 25	245.00p	0.00	0.0%	245.00p	260.00p	232.00p	10,869
Mon, Aug 24	245.00p	0.00	0.0%	245.00p	260.00p	230.00p	12
Fri, Aug 21	245.00p	-5.00	-2.0%	245.00p	260.00p	245.00p	29
Thu, Aug 20	250.00p	0.00	0.0%	250.00p	250.00p	250.00p	0
Wed, Aug 19	250.00p	+5.00	+2.0%	245.00p	260.00p	245.00p	133
Tue, Aug 18	245.00p	0.00	0.0%	245.00p	260.00p	245.00p	218
Mon, Aug 17	245.00p	0.00	0.0%	245.00p	260.00p	245.00p	258
Fri, Aug 14	245.00p	0.00	0.0%	245.00p	260.00p	230.00p	22
Thu, Aug 13	245.00p	+30.00	+14.0%	215.00p	260.00p	215.00p	8,548
Wed, Aug 12	215.00p	-45.00	-17.3%	260.00p	260.00p	215.00p	366
Tue, Aug 11	260.00p	+5.00	+2.0%	255.00p	280.00p	255.00p	163
Mon, Aug 10	255.00p	0.00	0.0%	255.00p	270.00p	255.00p	3
Fri, Aug 7	255.00p	0.00	0.0%	255.00p	270.00p	255.00p	600
Thu, Aug 6	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Wed, Aug 5	255.00p	0.00	0.0%	255.00p	261.00p	255.00p	108
Tue, Aug 4	255.00p	0.00	0.0%	255.00p	255.00p	255.00p	0
Mon, Aug 3	255.00p	0.00	0.0%	255.00p	270.00p	255.00p	4
Fri, Jul 31	255.00p	0.00	0.0%	255.00p	261.00p	255.00p	5
Thu, Jul 30	255.00p	0.00	0.0%	255.00p	261.00p	255.00p	76