Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hill & Smith (HILS) Share Price

Intraday
Historical

Price	2,200.00p on 24-10-2025 at 18:50:07
Change	35.00p 1.62%
Buy	2,195.00p
Sell	2,190.00p

Last Trade:	Buy 460.00 at 2,200.00p
Day's Volume:	133,968
Last Close:	2,200.00p
Open:	2,165.00p
ISIN:	GB0004270301

Day's Range	2,150.00p - 2,200.00p
52wk Range:	1,464.00p - 2,255.00p
Market Capitalisation:	£1.76b
VWAP:	2,187.02443p
Shares in Issue:	79.90m

Sector: Industrial Metals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hill & Smith (HILS) Latest Trades
Buy*	460	2,200.00p	SI Trade Negotiated Trade	16:50:43 - 24-Oct-25
Buy*	6	2,200.00p	SI Trade	16:35:05 - 24-Oct-25
Buy*	14	2,200.00p	SI Trade	16:35:05 - 24-Oct-25
Buy*	72,809	2,200.00p	Suspected BUY Trade	16:35:05 - 24-Oct-25
Unknown*	150	2,192.50p	SI Trade	16:25:19 - 24-Oct-25
Sell*	8	2,190.00p	Automatic Execution	16:18:24 - 24-Oct-25
Sell*	73	2,190.00p	Automatic Execution	16:16:40 - 24-Oct-25
Sell*	23	2,190.00p	Automatic Execution	16:16:40 - 24-Oct-25
Buy*	17	2,190.00p	Automatic Execution	16:11:16 - 24-Oct-25
Buy*	80	2,190.00p	Automatic Execution	16:11:16 - 24-Oct-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Oct 2025 (Fri)	2,165.00	2,200.00	2,150.00	2,200.00	133,968
23rd Oct 2025 (Thu)	2,200.00	2,225.00	2,160.00	2,165.00	175,798
22nd Oct 2025 (Wed)	2,110.00	2,210.00	2,110.00	2,205.00	135,889
21st Oct 2025 (Tue)	2,070.00	2,135.00	2,070.00	2,135.00	172,621
20th Oct 2025 (Mon)	2,080.00	2,125.00	2,065.00	2,105.00	150,931
17th Oct 2025 (Fri)	2,050.00	2,085.00	2,025.00	2,060.00	106,529
16th Oct 2025 (Thu)	2,115.00	2,115.00	2,065.00	2,085.00	79,079
15th Oct 2025 (Wed)	2,105.00	2,130.00	2,090.00	2,105.00	343,061
14th Oct 2025 (Tue)	2,100.00	2,100.00	2,055.00	2,090.00	100,836
13th Oct 2025 (Mon)	2,105.00	2,125.00	2,100.00	2,115.00	127,099
10th Oct 2025 (Fri)	2,100.00	2,125.00	2,080.00	2,090.00	74,282
9th Oct 2025 (Thu)	2,065.00	2,130.00	2,065.00	2,100.00	185,741
8th Oct 2025 (Wed)	2,140.00	2,140.00	2,095.00	2,110.00	94,234
7th Oct 2025 (Tue)	2,105.00	2,110.00	2,095.00	2,105.00	52,849
6th Oct 2025 (Mon)	2,090.00	2,120.00	2,090.00	2,110.00	72,017
3rd Oct 2025 (Fri)	2,080.00	2,095.00	2,065.00	2,090.00	75,325
2nd Oct 2025 (Thu)	2,090.00	2,090.00	2,055.00	2,065.00	81,401
1st Oct 2025 (Wed)	2,060.00	2,090.00	2,025.00	2,070.00	112,527
30th Sep 2025 (Tue)	2,035.00	2,045.00	2,010.00	2,045.00	181,486
29th Sep 2025 (Mon)	2,025.00	2,040.00	2,025.00	2,035.00	101,872
26th Sep 2025 (Fri)	2,025.00	2,035.00	2,005.00	2,020.00	74,453

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
20th Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 7:00 am	RNS	Transaction in Own Shares
16th Oct 2025 1:33 pm	RNS	Director/PDMR Shareholding
16th Oct 2025 7:00 am	RNS	Transaction in Own Shares
15th Oct 2025 9:33 am	RNS	Holding(s) in Company
15th Oct 2025 7:00 am	RNS	Transaction in Own Shares
14th Oct 2025 1:08 pm	RNS	Director/PDMR Shareholding

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,645.62

Change67.05