EODData

MEMBERSHIP REGISTER LOG IN

LSE, HSM: Heath (Samuel) & Sons PLC

11 Feb 2026
LAST:

385.0

CHANGE:
 0.00		OPEN:
385.0		HIGH:
392.5		ASK:
277.8		VOLUME:
100
CHG(%):
0.00		PREV:
385.0		LOW:
385.0		BID:
277.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Feb 26385.0392.5385.0385.0100
10 Feb 26370.0400.0370.0385.0100
09 Feb 26400.0400.0385.0385.0100
06 Feb 26400.0400.0375.0400.0276
05 Feb 26385.0394.0394.0385.0252
04 Feb 26400.0400.0385.0385.0100
03 Feb 26389.0389.0385.0385.0172
02 Feb 26390.0400.0370.0385.01.5K
30 Jan 26390.0400.0390.0400.00
29 Jan 26390.0400.0390.0390.0100

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:8.50 
Price to Book:68.84 
EPS Ratio:0.40 
Shares:2.53M 
Market Cap:975.71M 

TECHNICAL INDICATORS

MA5:388.000.8%
MA10:388.500.9%
MA20:376.952.1%
MA50:354.808.5%
MA100:345.3711.5%
MA200:333.6115.4%
STO14:66.67
RSI14:59.38
WPR14:-33.33
MTM14:-5.00
ROC14:-0.01 
ATR:20.04 
Week High:400.003.9%
Week Low:370.004.1%
Month High:400.003.9%
Month Low:340.0015.4%
Volatility:61.26