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	3,260.00p on 05-10-2026 at 11:03:23
Change	-10.00p -0.31%
Buy	3,265.00p
Sell	3,255.00p

Last Trade:	Sell 15.00 at 3,256.188p
Day's Volume:	33,435
Last Close:	3,270.00p
Open:	3,205.00p
ISIN:	GB0004270301

Day's Range	3,205.00p - 3,275.00p
52wk Range:	1,996.00p - 3,330.00p
Market Capitalisation:	£2.54b
VWAP:	3,251.56669p
Shares in Issue:	77.76m

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*	15	3,256.188p	Ordinary	12:03:22 - 05-Oct-26
Buy*	90	3,260.00p	Automatic Execution	12:02:26 - 05-Oct-26
Buy*	60	3,260.00p	Automatic Execution	12:02:22 - 05-Oct-26
Buy*	106	3,260.00p	Automatic Execution	12:00:22 - 05-Oct-26
Sell*	198	3,260.00p	Automatic Execution	12:00:22 - 05-Oct-26
Buy*	57	3,260.00p	Automatic Execution	12:00:18 - 05-Oct-26
Buy*	30	3,260.00p	Automatic Execution	12:00:18 - 05-Oct-26
Buy*	106	3,260.00p	Automatic Execution	12:00:18 - 05-Oct-26
Sell*	170	3,260.00p	Automatic Execution	12:00:18 - 05-Oct-26
Sell*	1	3,260.00p	Automatic Execution	12:00:18 - 05-Oct-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	3,270.00	3,290.00	3,220.00	3,270.00	1,118,936
1st Oct 2026 (Thu)	3,295.00	3,315.00	3,220.00	3,245.00	156,718
30th Sep 2026 (Wed)	3,285.00	3,330.00	3,285.00	3,320.00	285,219
29th Sep 2026 (Tue)	3,205.00	3,330.00	3,205.00	3,275.00	120,092
28th Sep 2026 (Mon)	3,330.00	3,330.00	3,250.00	3,260.00	128,665
25th Sep 2026 (Fri)	3,200.00	3,330.00	3,200.00	3,250.00	281,074
24th Sep 2026 (Thu)	3,145.00	3,195.00	3,130.00	3,140.00	177,211
23rd Sep 2026 (Wed)	3,130.00	3,180.00	3,130.00	3,155.00	114,466
22nd Sep 2026 (Tue)	3,100.00	3,170.00	3,085.00	3,140.00	169,680
21st Sep 2026 (Mon)	2,910.00	3,145.00	2,910.00	3,100.00	152,518
18th Sep 2026 (Fri)	2,845.00	3,045.00	2,845.00	3,025.00	423,976
17th Sep 2026 (Thu)	2,815.00	2,935.00	2,815.00	2,910.00	118,006
16th Sep 2026 (Wed)	2,795.00	2,890.00	2,795.00	2,875.00	280,683
15th Sep 2026 (Tue)	2,840.00	2,865.00	2,795.00	2,850.00	188,682
14th Sep 2026 (Mon)	2,800.00	2,835.00	2,795.00	2,815.00	209,123
11th Sep 2026 (Fri)	2,860.00	2,870.00	2,825.00	2,840.00	358,707
10th Sep 2026 (Thu)	2,940.00	2,940.00	2,820.00	2,825.00	82,650
9th Sep 2026 (Wed)	2,875.00	2,900.00	2,845.00	2,870.00	118,376
8th Sep 2026 (Tue)	2,865.00	2,950.00	2,865.00	2,890.00	116,278
7th Sep 2026 (Mon)	2,995.00	2,995.00	2,925.00	2,940.00	53,660

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
1st Oct 2026 8:43 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 10:04 am	RNS	Director Declaration
7th Sep 2026 7:00 am	RNS	Directorate change
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,491.56

Change29.61