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	2,260.00p on 09-04-2026 at 14:44:30
Change	-35.00p -1.53%
Buy	2,265.00p
Sell	2,260.00p

Last Trade:	Sell 32.00 at 2,260.00p
Day's Volume:	38,046
Last Close:	2,295.00p
Open:	2,280.00p
ISIN:	GB0004270301

Day's Range	2,250.00p - 2,280.00p
52wk Range:	1,608.00p - 2,455.00p
Market Capitalisation:	£1.78b
VWAP:	2,267.68155p
Shares in Issue:	78.72m

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*	32	2,260.00p	Automatic Execution	15:44:30 - 09-Apr-26
Sell*	31	2,260.00p	Automatic Execution	15:44:26 - 09-Apr-26
Sell*	189	2,260.00p	Automatic Execution	15:44:26 - 09-Apr-26
Sell*	159	2,260.00p	Automatic Execution	15:44:26 - 09-Apr-26
Buy*	96	2,265.00p	Automatic Execution	15:39:54 - 09-Apr-26
Sell*	27	2,265.00p	Automatic Execution	15:38:45 - 09-Apr-26
Sell*	584	2,265.00p	Automatic Execution	15:38:45 - 09-Apr-26
Sell*	24	2,265.00p	Automatic Execution	15:30:45 - 09-Apr-26
Sell*	512	2,265.00p	Automatic Execution	15:30:45 - 09-Apr-26
Buy*	336	2,265.00p	Automatic Execution	15:24:45 - 09-Apr-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	2,185.00	2,310.00	2,185.00	2,295.00	208,493
7th Apr 2026 (Tue)	2,175.00	2,185.00	2,125.00	2,145.00	124,799
6th Apr 2026 (Mon)	2,165.00	2,165.00	2,165.00	2,165.00	0
3rd Apr 2026 (Fri)	2,165.00	2,165.00	2,165.00	2,165.00	0
2nd Apr 2026 (Thu)	2,115.00	2,170.00	2,115.00	2,165.00	116,499
1st Apr 2026 (Wed)	2,230.00	2,230.00	2,150.00	2,165.00	180,448
31st Mar 2026 (Tue)	2,070.00	2,125.00	2,070.00	2,105.00	127,019
30th Mar 2026 (Mon)	2,105.00	2,105.00	2,070.00	2,080.00	146,182
27th Mar 2026 (Fri)	2,190.00	2,190.00	2,090.00	2,110.00	126,275
26th Mar 2026 (Thu)	2,125.00	2,180.00	2,105.00	2,150.00	138,103
25th Mar 2026 (Wed)	2,170.00	2,170.00	2,105.00	2,110.00	325,116
24th Mar 2026 (Tue)	2,110.00	2,135.00	2,080.00	2,120.00	436,638
23rd Mar 2026 (Mon)	2,110.00	2,150.00	1,996.00	2,110.00	169,141
20th Mar 2026 (Fri)	2,065.00	2,110.00	2,030.00	2,075.00	826,975
19th Mar 2026 (Thu)	2,120.00	2,120.00	2,025.00	2,050.00	273,494
18th Mar 2026 (Wed)	2,140.00	2,170.00	2,105.00	2,110.00	238,701
17th Mar 2026 (Tue)	2,100.00	2,150.00	2,100.00	2,125.00	307,526
16th Mar 2026 (Mon)	2,145.00	2,155.00	2,100.00	2,110.00	218,853
13th Mar 2026 (Fri)	2,240.00	2,240.00	2,160.00	2,160.00	150,730
12th Mar 2026 (Thu)	2,175.00	2,290.00	2,175.00	2,255.00	149,738
11th Mar 2026 (Wed)	2,260.00	2,315.00	2,215.00	2,260.00	183,928
10th Mar 2026 (Tue)	2,240.00	2,275.00	2,225.00	2,245.00	104,742
9th Mar 2026 (Mon)	2,205.00	2,205.00	2,160.00	2,195.00	132,011

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,562.15

Change-46.73