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	2,140.00p on 01-01-2026 at 05:12:20
Change	0.00p 0%
Buy	2,135.00p
Sell	2,125.00p

Last Trade:	Buy 7,625.00 at 2,140.00p
Day's Volume:	0
Last Close:	2,140.00p
Open:	0.00p
ISIN:	GB0004270301

Day's Range	0.00p - 0.00p
52wk Range:	1,464.00p - 2,305.00p
Market Capitalisation:	£1.70b
VWAP:	0.00p
Shares in Issue:	79.45m

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*	7,625	2,140.00p	Suspected BUY Trade	12:35:07 - 31-Dec-25
Buy*	3	2,135.00p	Automatic Execution	12:29:39 - 31-Dec-25
Buy*	3	2,135.00p	Automatic Execution	12:27:19 - 31-Dec-25
Buy*	18	2,135.00p	Automatic Execution	12:27:19 - 31-Dec-25
Buy*	19	2,135.00p	SI Trade	12:26:47 - 31-Dec-25
Buy*	3	2,135.00p	Automatic Execution	12:25:25 - 31-Dec-25
Buy*	8	2,135.00p	Automatic Execution	12:25:25 - 31-Dec-25
Buy*	2	2,135.00p	Automatic Execution	12:24:29 - 31-Dec-25
Buy*	11	2,135.00p	Automatic Execution	12:24:29 - 31-Dec-25
Buy*	21	2,135.00p	Automatic Execution	12:24:29 - 31-Dec-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jan 2026 (Thu)	2,140.00	2,140.00	2,140.00	2,140.00	0
31st Dec 2025 (Wed)	2,160.00	2,160.00	2,135.00	2,140.00	15,008
30th Dec 2025 (Tue)	2,190.00	2,190.00	2,145.00	2,160.00	47,721
29th Dec 2025 (Mon)	2,170.00	2,190.00	2,160.00	2,170.00	56,746
26th Dec 2025 (Fri)	2,170.00	2,170.00	2,170.00	2,170.00	0
25th Dec 2025 (Thu)	2,170.00	2,170.00	2,170.00	2,170.00	0
24th Dec 2025 (Wed)	2,165.00	2,175.00	2,155.00	2,170.00	18,565
23rd Dec 2025 (Tue)	2,180.00	2,180.00	2,145.00	2,160.00	49,459
22nd Dec 2025 (Mon)	2,165.00	2,175.00	2,145.00	2,165.00	209,179
19th Dec 2025 (Fri)	2,125.00	2,200.00	2,125.00	2,175.00	150,128
18th Dec 2025 (Thu)	2,160.00	2,180.00	2,145.00	2,160.00	137,212
17th Dec 2025 (Wed)	2,225.00	2,225.00	2,145.00	2,145.00	129,455
16th Dec 2025 (Tue)	2,175.00	2,205.00	2,165.00	2,175.00	178,763
15th Dec 2025 (Mon)	2,240.00	2,240.00	2,165.00	2,185.00	152,088
12th Dec 2025 (Fri)	2,200.00	2,215.00	2,175.00	2,175.00	104,378
11th Dec 2025 (Thu)	2,245.00	2,245.00	2,190.00	2,190.00	94,143
10th Dec 2025 (Wed)	2,180.00	2,250.00	2,180.00	2,215.00	76,362
9th Dec 2025 (Tue)	2,215.00	2,250.00	2,215.00	2,240.00	86,345
8th Dec 2025 (Mon)	2,305.00	2,305.00	2,225.00	2,235.00	84,542
5th Dec 2025 (Fri)	2,265.00	2,285.00	2,250.00	2,265.00	109,297
4th Dec 2025 (Thu)	2,300.00	2,300.00	2,265.00	2,265.00	231,661
3rd Dec 2025 (Wed)	2,230.00	2,275.00	2,230.00	2,265.00	185,242
2nd Dec 2025 (Tue)	2,240.00	2,260.00	2,225.00	2,260.00	111,057
1st Dec 2025 (Mon)	2,250.00	2,255.00	2,210.00	2,240.00	85,795

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:01 am	RNS	Additional Listing
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33