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	2,905.00p on 13-07-2026 at 07:15:37
Change	-20.00p -0.68%
Buy	2,910.00p
Sell	2,895.00p

Last Trade:	Buy 101.00 at 2,905.00p
Day's Volume:	2,555
Last Close:	2,925.00p
Open:	2,925.00p
ISIN:	GB0004270301

Day's Range	2,900.00p - 2,925.00p
52wk Range:	1,862.00p - 2,925.00p
Market Capitalisation:	£2.27b
VWAP:	2,910.12329p
Shares in Issue:	78.19m

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*	101	2,905.00p	SI Trade	08:15:36 - 13-Jul-26
Sell*	101	2,905.00p	Automatic Execution	08:15:36 - 13-Jul-26
Buy*	22	2,905.00p	Automatic Execution	08:13:52 - 13-Jul-26
Buy*	160	2,905.00p	Automatic Execution	08:13:52 - 13-Jul-26
Buy*	133	2,905.00p	Automatic Execution	08:13:52 - 13-Jul-26
Unknown*	9	2,900.00p	Ordinary	08:11:22 - 13-Jul-26
Buy*	76	2,905.00p	Automatic Execution	08:09:16 - 13-Jul-26
Sell*	23	2,900.00p	Automatic Execution	08:09:05 - 13-Jul-26
Sell*	74	2,900.00p	Automatic Execution	08:08:23 - 13-Jul-26
Sell*	575	2,900.00p	Automatic Execution	08:08:23 - 13-Jul-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	2,890.00	2,925.00	2,870.00	2,925.00	184,693
9th Jul 2026 (Thu)	2,735.00	2,885.00	2,735.00	2,885.00	158,290
8th Jul 2026 (Wed)	2,820.00	2,820.00	2,750.00	2,815.00	221,337
7th Jul 2026 (Tue)	2,825.00	2,855.00	2,810.00	2,835.00	125,416
6th Jul 2026 (Mon)	2,845.00	2,855.00	2,795.00	2,840.00	94,809
3rd Jul 2026 (Fri)	2,825.00	2,860.00	2,800.00	2,855.00	105,629
2nd Jul 2026 (Thu)	2,780.00	2,830.00	2,755.00	2,805.00	180,894
1st Jul 2026 (Wed)	2,740.00	2,800.00	2,725.00	2,795.00	187,187
30th Jun 2026 (Tue)	2,780.00	2,780.00	2,740.00	2,745.00	296,037
29th Jun 2026 (Mon)	2,750.00	2,805.00	2,735.00	2,745.00	209,716
26th Jun 2026 (Fri)	2,750.00	2,785.00	2,715.00	2,760.00	117,331
25th Jun 2026 (Thu)	2,800.00	2,830.00	2,725.00	2,760.00	313,772
24th Jun 2026 (Wed)	2,795.00	2,825.00	2,765.00	2,790.00	211,226
23rd Jun 2026 (Tue)	2,800.00	2,815.00	2,755.00	2,805.00	137,809
22nd Jun 2026 (Mon)	2,860.00	2,865.00	2,840.00	2,865.00	86,277
19th Jun 2026 (Fri)	2,875.00	2,895.00	2,845.00	2,865.00	235,806
18th Jun 2026 (Thu)	2,845.00	2,890.00	2,835.00	2,875.00	146,513
17th Jun 2026 (Wed)	2,855.00	2,855.00	2,795.00	2,845.00	151,717
16th Jun 2026 (Tue)	2,825.00	2,850.00	2,815.00	2,850.00	231,009
15th Jun 2026 (Mon)	2,880.00	2,885.00	2,815.00	2,825.00	239,229

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 8:11 am	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 10:54 am	RNS	Holding(s) in Company
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
18th Jun 2026 7:00 am	RNS	Change in reporting currency
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,523.77

Change26.48