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	1,668.00p on 20-06-2025 at 17:30:07
Change	14.00p 0.85%
Buy	1,652.00p
Sell	1,646.00p
Buy / Sell HILS Shares

Last Trade:	Buy 3,120.00 at 1,668.00p
Day's Volume:	386,863
Last Close:	1,668.00p
Open:	1,666.00p
ISIN:	GB0004270301

Day's Range	1,650.00p - 1,674.00p
52wk Range:	1,464.00p - 2,330.00p
Market Capitalisation:	£1,339m
VWAP:	1,667.34221p
Shares in Issue:	80m

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*	3,120	1,668.00p	SI Trade	16:46:00 - 20-Jun-25
Buy*	5,304	1,668.00p	SI Trade	16:40:07 - 20-Jun-25
Buy*	9,316	1,668.00p	SI Trade	16:36:37 - 20-Jun-25
Buy*	256,705	1,668.00p	Suspected BUY Trade	16:35:27 - 20-Jun-25
Sell*	53	1,648.00p	SI Trade	16:29:32 - 20-Jun-25
Sell*	16	1,650.00p	Automatic Execution	16:29:13 - 20-Jun-25
Sell*	59	1,650.00p	Automatic Execution	16:29:13 - 20-Jun-25
Sell*	80	1,650.00p	Automatic Execution	16:29:13 - 20-Jun-25
Sell*	108	1,650.00p	Automatic Execution	16:29:13 - 20-Jun-25
Sell*	58	1,650.00p	Automatic Execution	16:22:47 - 20-Jun-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	1,638.00	1,662.00	1,634.00	1,654.00	215,808
18th Jun 2025 (Wed)	1,706.00	1,706.00	1,650.00	1,668.00	115,520
17th Jun 2025 (Tue)	1,720.00	1,720.00	1,660.00	1,670.00	90,957
16th Jun 2025 (Mon)	1,720.00	1,720.00	1,676.00	1,684.00	164,573
13th Jun 2025 (Fri)	1,714.00	1,714.00	1,670.00	1,680.00	121,976
12th Jun 2025 (Thu)	1,668.00	1,712.00	1,668.00	1,710.00	129,722
11th Jun 2025 (Wed)	1,722.00	1,758.00	1,708.00	1,708.00	118,298
10th Jun 2025 (Tue)	1,750.00	1,774.00	1,746.00	1,746.00	61,076
9th Jun 2025 (Mon)	1,782.00	1,800.00	1,760.00	1,770.00	70,343
6th Jun 2025 (Fri)	1,800.00	1,806.00	1,794.00	1,800.00	68,371
5th Jun 2025 (Thu)	1,868.00	1,868.00	1,808.00	1,808.00	274,821
4th Jun 2025 (Wed)	1,848.00	1,880.00	1,844.00	1,878.00	142,445
3rd Jun 2025 (Tue)	1,810.00	1,864.00	1,810.00	1,848.00	107,030
2nd Jun 2025 (Mon)	1,806.00	1,860.00	1,806.00	1,854.00	97,510
30th May 2025 (Fri)	1,802.00	1,852.00	1,802.00	1,852.00	189,280
29th May 2025 (Thu)	1,864.00	1,880.00	1,850.00	1,852.00	126,309
28th May 2025 (Wed)	1,838.00	1,894.00	1,838.00	1,894.00	145,944
27th May 2025 (Tue)	1,868.00	1,870.00	1,832.00	1,850.00	81,195
26th May 2025 (Mon)	1,828.98	1,828.98	1,828.98	1,828.98	0
23rd May 2025 (Fri)	1,768.00	1,836.00	1,768.00	1,826.00	111,722
22nd May 2025 (Thu)	1,860.00	1,902.00	1,778.00	1,828.00	221,096
21st May 2025 (Wed)	1,940.00	1,940.00	1,908.00	1,920.00	110,993
20th May 2025 (Tue)	1,878.00	1,946.00	1,878.00	1,940.00	127,690

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
3rd Jun 2025 7:18 am	RNS	Director Declaration
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
22nd May 2025 1:25 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Trading Update
1st May 2025 7:00 am	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Directorate Change
11th Apr 2025 7:00 am	RNS	Notice of AGM
2nd Apr 2025 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Total Voting Rights
26th Mar 2025 3:50 pm	RNS	Director/PDMR Shareholding

See more Hill & Smith regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15