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	2,350.00p on 16-02-2026 at 18:45:12
Change	30.00p 1.29%
Buy	2,350.00p
Sell	2,345.00p

Last Trade:	Sell 180.00 at 2,341.479p
Day's Volume:	76,944
Last Close:	2,350.00p
Open:	2,335.00p
ISIN:	GB0004270301

Day's Range	2,325.00p - 2,355.00p
52wk Range:	1,464.00p - 2,380.00p
Market Capitalisation:	£1.86b
VWAP:	2,342.78316p
Shares in Issue:	79.17m

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*	180	2,341.479p	SI Trade Suspected SELL Trade	16:47:10 - 16-Feb-26
Buy*	21,800	2,350.00p	Suspected BUY Trade	16:35:11 - 16-Feb-26
Sell*	11	2,345.00p	Automatic Execution	16:29:26 - 16-Feb-26
Buy*	67	2,350.00p	SI Trade	16:28:34 - 16-Feb-26
Sell*	66	2,345.00p	SI Trade	16:28:34 - 16-Feb-26
Buy*	10	2,350.00p	SI Trade	16:27:50 - 16-Feb-26
Unknown*	131	2,350.00p	SI Trade	16:27:01 - 16-Feb-26
Unknown*	137	2,350.00p	SI Trade	16:26:01 - 16-Feb-26
Unknown*	134	2,350.00p	SI Trade	16:25:15 - 16-Feb-26
Unknown*	138	2,350.00p	SI Trade	16:24:01 - 16-Feb-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Feb 2026 (Mon)	2,335.00	2,355.00	2,325.00	2,350.00	76,944
13th Feb 2026 (Fri)	2,310.00	2,345.00	2,275.00	2,320.00	83,557
12th Feb 2026 (Thu)	2,335.00	2,370.00	2,310.00	2,310.00	149,777
11th Feb 2026 (Wed)	2,340.00	2,370.00	2,335.00	2,335.00	141,394
10th Feb 2026 (Tue)	2,325.00	2,380.00	2,310.00	2,350.00	159,600
9th Feb 2026 (Mon)	2,250.00	2,330.00	2,250.00	2,310.00	208,700
6th Feb 2026 (Fri)	2,170.00	2,310.00	2,170.00	2,295.00	78,020
5th Feb 2026 (Thu)	2,250.00	2,270.00	2,225.00	2,235.00	112,483
4th Feb 2026 (Wed)	2,220.00	2,270.00	2,215.00	2,250.00	87,751
3rd Feb 2026 (Tue)	2,285.00	2,305.00	2,225.00	2,255.00	204,245
2nd Feb 2026 (Mon)	2,215.00	2,285.00	2,200.00	2,285.00	139,169
30th Jan 2026 (Fri)	2,225.00	2,255.00	2,210.00	2,230.00	140,768
29th Jan 2026 (Thu)	2,285.00	2,285.00	2,220.00	2,225.00	129,672
28th Jan 2026 (Wed)	2,295.00	2,295.00	2,245.00	2,245.00	437,061
27th Jan 2026 (Tue)	2,320.00	2,320.00	2,255.00	2,275.00	113,198
26th Jan 2026 (Mon)	2,340.00	2,340.00	2,265.00	2,280.00	78,376
23rd Jan 2026 (Fri)	2,280.00	2,345.00	2,280.00	2,340.00	86,957
22nd Jan 2026 (Thu)	2,260.00	2,355.00	2,260.00	2,340.00	185,740
21st Jan 2026 (Wed)	2,185.00	2,280.00	2,185.00	2,250.00	165,058
20th Jan 2026 (Tue)	2,275.00	2,275.00	2,230.00	2,230.00	136,145
19th Jan 2026 (Mon)	2,300.00	2,310.00	2,285.00	2,290.00	72,304
16th Jan 2026 (Fri)	2,360.00	2,365.00	2,325.00	2,330.00	103,146

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 10:11 am	RNS	Total Voting Rights

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,473.69

Change27.34