EODData

MEMBERSHIP REGISTER LOG IN

LSE, HSM: Heath (Samuel) & Sons PLC

02 Oct 2026
LAST:

245.0

CHANGE:
 0.00		OPEN:
245.0		HIGH:
259.0		ASK:
277.8		VOLUME:
77
CHG(%):
0.00		PREV:
230.0		LOW:
259.0		BID:
277.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 26245.0259.0259.0245.077
01 Oct 26245.0259.0259.0245.077
30 Sep 26259.0259.0245.0245.0100
29 Sep 26259.9259.9245.0245.0100
28 Sep 26230.0260.0230.0245.0225
25 Sep 26260.0260.0230.0230.0166
24 Sep 26230.0245.0230.0245.0100
23 Sep 26245.0245.0245.0245.00
22 Sep 26245.0245.0245.0245.00
21 Sep 26260.0260.0245.0245.0100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:7.50 
Price to Book:0.61 
EPS Ratio:0.40 
Shares:2.53M 
Market Cap:620.91M 

TECHNICAL INDICATORS

MA5:242.001.2%
MA10:243.500.6%
MA20:243.500.6%
MA50:249.721.9%
MA100:283.3615.7%
MA200:312.9527.7%
STO9:50.00
STO14:50.00
RSI14:66.67 
ATR:11.71 
Week High:260.006.1%
Week Low:230.006.5%
Month High:260.006.1%
Month Low:230.0027.7%
Year High:400.0063.3%
Year Low:215.0014.0%
Volatility:22.80