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	2,950.00p on 07-09-2026 at 09:41:19
Change	30.00p 1.03%
Buy	2,950.00p
Sell	2,940.00p

Last Trade:	Sell 345.00 at 2,944.01p
Day's Volume:	7,327
Last Close:	2,920.00p
Open:	2,995.00p
ISIN:	GB0004270301

Day's Range	2,925.00p - 2,995.00p
52wk Range:	1,996.00p - 3,220.00p
Market Capitalisation:	£2.30b
VWAP:	2,935.62399p
Shares in Issue:	77.92m

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
Sell*	345	2,944.01p	Ordinary	10:41:18 - 07-Sep-26
Buy*	8	2,950.00p	SI Trade	10:29:53 - 07-Sep-26
Unknown*	0	2,940.00p	OTC Trade	10:24:46 - 07-Sep-26
Buy*	11	2,950.00p	Automatic Execution	10:21:17 - 07-Sep-26
Buy*	49	2,950.00p	Automatic Execution	10:21:17 - 07-Sep-26
Buy*	7	2,950.00p	Automatic Execution	10:21:00 - 07-Sep-26
Buy*	97	2,950.00p	Automatic Execution	10:21:00 - 07-Sep-26
Buy*	285	2,947.419p	Ordinary	10:16:51 - 07-Sep-26
Buy*	102	2,950.00p	Automatic Execution	10:15:59 - 07-Sep-26
Buy*	8	2,955.00p	SI Trade	10:15:54 - 07-Sep-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	2,865.00	2,925.00	2,865.00	2,920.00	116,289
3rd Sep 2026 (Thu)	2,835.00	2,915.00	2,835.00	2,880.00	96,091
2nd Sep 2026 (Wed)	2,900.00	2,910.00	2,865.00	2,880.00	136,093
1st Sep 2026 (Tue)	2,995.00	3,000.00	2,900.00	2,900.00	548,966
31st Aug 2026 (Mon)	2,995.00	2,995.00	2,995.00	2,995.00	0
28th Aug 2026 (Fri)	2,945.00	3,010.00	2,945.00	2,995.00	367,957
27th Aug 2026 (Thu)	2,995.00	2,995.00	2,935.00	2,945.00	66,020
26th Aug 2026 (Wed)	2,905.00	2,960.00	2,905.00	2,935.00	226,401
25th Aug 2026 (Tue)	2,805.00	2,940.00	2,805.00	2,915.00	143,534
24th Aug 2026 (Mon)	2,880.00	2,925.00	2,870.00	2,885.00	103,896
21st Aug 2026 (Fri)	2,925.00	2,925.00	2,880.00	2,900.00	104,627
20th Aug 2026 (Thu)	2,880.00	2,945.00	2,860.00	2,880.00	113,235
19th Aug 2026 (Wed)	2,880.00	2,985.00	2,880.00	2,945.00	292,283
18th Aug 2026 (Tue)	3,130.00	3,130.00	2,915.00	2,935.00	256,986
17th Aug 2026 (Mon)	2,960.00	3,080.00	2,945.00	3,040.00	254,904
14th Aug 2026 (Fri)	2,865.00	2,935.00	2,865.00	2,930.00	154,269
13th Aug 2026 (Thu)	2,965.00	2,975.00	2,865.00	2,930.00	212,813
12th Aug 2026 (Wed)	3,125.00	3,220.00	2,890.00	2,935.00	617,099
11th Aug 2026 (Tue)	3,055.00	3,090.00	3,010.00	3,085.00	194,505
10th Aug 2026 (Mon)	3,100.00	3,110.00	3,060.00	3,060.00	143,801
7th Aug 2026 (Fri)	3,045.00	3,125.00	3,045.00	3,095.00	86,338

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
1st Sep 2026 11:04 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 3:11 pm	RNS	Director/PDMR Shareholding
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 1:39 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Half Year Results
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,838.47

Change7.38