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	2,340.00p on 15-04-2026 at 18:50:06
Change	-40.00p -1.68%
Buy	2,340.00p
Sell	2,330.00p

Last Trade:	Buy 51,324.00 at 2,340.00p
Day's Volume:	195,919
Last Close:	2,340.00p
Open:	2,325.00p
ISIN:	GB0004270301

Day's Range	2,325.00p - 2,385.00p
52wk Range:	1,634.00p - 2,455.00p
Market Capitalisation:	£1.84b
VWAP:	2,354.12729p
Shares in Issue:	78.70m

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*	51,324	2,340.00p	Suspected BUY Trade	16:35:00 - 15-Apr-26
Sell*	111	2,330.00p	Automatic Execution	16:29:52 - 15-Apr-26
Sell*	93	2,330.00p	Automatic Execution	16:29:52 - 15-Apr-26
Buy*	163	2,340.00p	Automatic Execution	16:29:03 - 15-Apr-26
Buy*	47	2,335.00p	Automatic Execution	16:28:59 - 15-Apr-26
Buy*	95	2,335.00p	Automatic Execution	16:28:59 - 15-Apr-26
Buy*	93	2,335.00p	Automatic Execution	16:28:59 - 15-Apr-26
Buy*	150	2,335.00p	Automatic Execution	16:28:59 - 15-Apr-26
Buy*	295	2,335.00p	Automatic Execution	16:28:59 - 15-Apr-26
Unknown*	1,171	2,335.00p	SI Trade	16:28:58 - 15-Apr-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2026 (Tue)	2,355.00	2,385.00	2,355.00	2,380.00	97,717
13th Apr 2026 (Mon)	2,380.00	2,380.00	2,295.00	2,330.00	60,566
10th Apr 2026 (Fri)	2,285.00	2,345.00	2,280.00	2,320.00	96,553
9th Apr 2026 (Thu)	2,280.00	2,285.00	2,250.00	2,285.00	89,632
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

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Completion of acquisition
10th Apr 2026 5:05 pm	RNS	2025 Annual Report and 2026 Notice of AGM
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,559.58

Change-49.48