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	2,845.00p on 12-06-2026 at 18:35:13
Change	75.00p 2.71%
Buy	2,845.00p
Sell	2,840.00p

Last Trade:	Sell 1,561.00 at 2,832.695p
Day's Volume:	183,206
Last Close:	2,845.00p
Open:	2,800.00p
ISIN:	GB0004270301

Day's Range	2,800.00p - 2,870.00p
52wk Range:	1,634.00p - 2,870.00p
Market Capitalisation:	£2.23b
VWAP:	2,821.36879p
Shares in Issue:	78.33m

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*	1,561	2,832.695p	SI Trade Suspected SELL Trade	16:47:02 - 12-Jun-26
Buy*	29,049	2,845.00p	Suspected BUY Trade	16:35:20 - 12-Jun-26
Buy*	1	2,845.00p	SI Trade	16:29:01 - 12-Jun-26
Sell*	44	2,840.00p	Automatic Execution	16:26:04 - 12-Jun-26
Sell*	8	2,840.00p	Automatic Execution	16:26:04 - 12-Jun-26
Buy*	30	2,840.00p	Automatic Execution	16:24:47 - 12-Jun-26
Buy*	56	2,840.00p	Automatic Execution	16:24:47 - 12-Jun-26
Sell*	66	2,840.00p	Automatic Execution	16:24:29 - 12-Jun-26
Sell*	66	2,840.00p	Automatic Execution	16:24:29 - 12-Jun-26
Sell*	133	2,840.00p	Automatic Execution	16:24:29 - 12-Jun-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jun 2026 (Fri)	2,800.00	2,870.00	2,800.00	2,845.00	183,206
11th Jun 2026 (Thu)	2,720.00	2,800.00	2,720.00	2,770.00	263,033
10th Jun 2026 (Wed)	2,755.00	2,800.00	2,720.00	2,760.00	171,145
9th Jun 2026 (Tue)	2,775.00	2,840.00	2,755.00	2,755.00	131,753
8th Jun 2026 (Mon)	2,760.00	2,800.00	2,755.00	2,780.00	264,818
5th Jun 2026 (Fri)	2,715.00	2,830.00	2,715.00	2,795.00	130,065
4th Jun 2026 (Thu)	2,755.00	2,780.00	2,735.00	2,775.00	136,332
3rd Jun 2026 (Wed)	2,720.00	2,760.00	2,705.00	2,740.00	110,606
2nd Jun 2026 (Tue)	2,740.00	2,770.00	2,720.00	2,720.00	152,780
1st Jun 2026 (Mon)	2,770.00	2,770.00	2,680.00	2,690.00	205,915
29th May 2026 (Fri)	2,795.00	2,795.00	2,745.00	2,770.00	562,722
28th May 2026 (Thu)	2,790.00	2,805.00	2,755.00	2,760.00	203,309
27th May 2026 (Wed)	2,765.00	2,810.00	2,755.00	2,795.00	180,783
26th May 2026 (Tue)	2,785.00	2,785.00	2,745.00	2,760.00	102,660
25th May 2026 (Mon)	2,760.00	2,760.00	2,760.00	2,760.00	0
22nd May 2026 (Fri)	2,650.00	2,775.00	2,650.00	2,760.00	200,721
21st May 2026 (Thu)	2,600.00	2,690.00	2,600.00	2,645.00	230,124
20th May 2026 (Wed)	2,560.00	2,630.00	2,555.00	2,625.00	523,809
19th May 2026 (Tue)	2,575.00	2,595.00	2,545.00	2,580.00	240,084
18th May 2026 (Mon)	2,545.00	2,570.00	2,520.00	2,530.00	253,433
15th May 2026 (Fri)	2,565.00	2,585.00	2,545.00	2,550.00	445,860

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 3:11 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 7:00 am	RNS	Update on Share Buyback Programme
1st Jun 2026 7:00 am	RNS	Total Voting Rights
28th May 2026 4:55 pm	RNS	Holding(s) in Company
27th May 2026 3:01 pm	RNS	Director/PDMR Shareholding
27th May 2026 1:25 pm	RNS	Director/PDMR Shareholding
22nd May 2026 7:00 am	RNS	Transaction in Own Shares
21st May 2026 2:51 pm	RNS	Result of AGM
21st May 2026 7:00 am	RNS	AGM Statement

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,471.72

Change167.84