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	2,240.00p on 26-11-2025 at 11:42:55
Change	45.00p 2.05%
Buy	2,245.00p
Sell	2,235.00p

Last Trade:	Buy 63.00 at 2,240.00p
Day's Volume:	32,718
Last Close:	2,195.00p
Open:	2,210.00p
ISIN:	GB0004270301

Day's Range	2,195.00p - 2,240.00p
52wk Range:	1,464.00p - 2,255.00p
Market Capitalisation:	£1.78b
VWAP:	2,215.17248p
Shares in Issue:	79.64m

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*	63	2,240.00p	Automatic Execution	11:42:33 - 26-Nov-25
Buy*	53	2,240.00p	Automatic Execution	11:42:33 - 26-Nov-25
Buy*	247	2,240.00p	Automatic Execution	11:42:33 - 26-Nov-25
Sell*	573	2,235.00p	Automatic Execution	11:42:10 - 26-Nov-25
Sell*	87	2,230.00p	Automatic Execution	11:42:04 - 26-Nov-25
Sell*	87	2,230.00p	Automatic Execution	11:42:04 - 26-Nov-25
Sell*	355	2,235.00p	Automatic Execution	11:41:46 - 26-Nov-25
Sell*	65	2,235.00p	Automatic Execution	11:41:46 - 26-Nov-25
Sell*	17	2,235.00p	Automatic Execution	11:41:46 - 26-Nov-25
Buy*	43	2,240.00p	Automatic Execution	11:41:38 - 26-Nov-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	2,210.00	2,240.00	2,195.00	2,195.00	32,718
25th Nov 2025 (Tue)	2,170.00	2,205.00	2,150.00	2,195.00	330,146
24th Nov 2025 (Mon)	2,175.00	2,190.00	2,145.00	2,165.00	407,928
21st Nov 2025 (Fri)	2,105.00	2,145.00	2,100.00	2,130.00	89,017
20th Nov 2025 (Thu)	2,095.00	2,180.00	2,095.00	2,135.00	117,993
19th Nov 2025 (Wed)	2,055.00	2,145.00	2,055.00	2,130.00	79,441
18th Nov 2025 (Tue)	2,085.00	2,115.00	2,060.00	2,080.00	156,027
17th Nov 2025 (Mon)	2,135.00	2,145.00	2,120.00	2,125.00	132,021
14th Nov 2025 (Fri)	2,150.00	2,150.00	2,100.00	2,130.00	99,141
13th Nov 2025 (Thu)	2,175.00	2,175.00	2,130.00	2,145.00	162,356
12th Nov 2025 (Wed)	2,145.00	2,185.00	2,135.00	2,160.00	51,564
11th Nov 2025 (Tue)	2,145.00	2,165.00	2,140.00	2,145.00	120,996
10th Nov 2025 (Mon)	2,120.00	2,135.00	2,100.00	2,125.00	85,960
7th Nov 2025 (Fri)	2,150.00	2,150.00	2,075.00	2,095.00	101,182
6th Nov 2025 (Thu)	2,135.00	2,205.00	2,115.00	2,125.00	106,197
5th Nov 2025 (Wed)	2,120.00	2,190.00	2,120.00	2,190.00	105,632
4th Nov 2025 (Tue)	2,155.00	2,170.00	2,125.00	2,150.00	120,305
3rd Nov 2025 (Mon)	2,190.00	2,190.00	2,140.00	2,175.00	64,802
31st Oct 2025 (Fri)	2,130.00	2,180.00	2,130.00	2,155.00	81,850
30th Oct 2025 (Thu)	2,180.00	2,180.00	2,155.00	2,160.00	70,982
29th Oct 2025 (Wed)	2,230.00	2,230.00	2,170.00	2,180.00	102,434
28th Oct 2025 (Tue)	2,130.00	2,195.00	2,130.00	2,180.00	75,325
27th Oct 2025 (Mon)	2,150.00	2,205.00	2,150.00	2,170.00	101,738

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 9:24 am	RNS	Holding(s) in Company
19th Nov 2025 7:01 am	RNS	Appointment of Chair
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Trading Update
18th Nov 2025 9:44 am	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,647.97

Change38.44