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	2,075.00p on 17-09-2025 at 12:04:46
Change	15.00p 0.73%
Buy	2,080.00p
Sell	2,070.00p

Last Trade:	Sell 9.00 at 2,075.00p
Day's Volume:	27,831
Last Close:	2,060.00p
Open:	2,070.00p
ISIN:	GB0004270301

Day's Range	2,060.00p - 2,080.00p
52wk Range:	1,464.00p - 2,255.00p
Market Capitalisation:	£1.66b
VWAP:	2,068.27984p
Shares in Issue:	80.15m

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*	9	2,075.00p	Automatic Execution	13:04:46 - 17-Sep-25
Buy*	1	2,080.00p	Automatic Execution	13:02:28 - 17-Sep-25
Sell*	4	2,075.00p	Automatic Execution	12:56:20 - 17-Sep-25
Sell*	560	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25
Sell*	95	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25
Sell*	18	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25
Sell*	22	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25
Sell*	4	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25
Sell*	120	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25
Sell*	199	2,075.00p	Automatic Execution	12:56:03 - 17-Sep-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	2,095.00	2,120.00	2,060.00	2,060.00	94,572
15th Sep 2025 (Mon)	2,155.00	2,155.00	2,085.00	2,095.00	123,475
12th Sep 2025 (Fri)	2,105.00	2,140.00	2,105.00	2,110.00	49,635
11th Sep 2025 (Thu)	2,120.00	2,140.00	2,095.00	2,130.00	112,661
10th Sep 2025 (Wed)	2,105.00	2,125.00	2,105.00	2,105.00	367,446
9th Sep 2025 (Tue)	2,215.00	2,215.00	2,110.00	2,110.00	90,730
8th Sep 2025 (Mon)	2,145.00	2,165.00	2,140.00	2,165.00	89,283
5th Sep 2025 (Fri)	2,110.00	2,155.00	2,100.00	2,140.00	154,356
4th Sep 2025 (Thu)	2,085.00	2,115.00	2,080.00	2,090.00	237,726
3rd Sep 2025 (Wed)	2,085.00	2,100.00	2,055.00	2,080.00	170,875
2nd Sep 2025 (Tue)	2,135.00	2,135.00	2,060.00	2,070.00	150,338
1st Sep 2025 (Mon)	2,160.00	2,160.00	2,095.00	2,130.00	119,166
29th Aug 2025 (Fri)	2,150.00	2,155.00	2,110.00	2,115.00	138,867
28th Aug 2025 (Thu)	2,150.00	2,165.00	2,140.00	2,145.00	113,912
27th Aug 2025 (Wed)	2,205.00	2,205.00	2,130.00	2,140.00	94,515
26th Aug 2025 (Tue)	2,240.00	2,240.00	2,160.00	2,175.00	129,899
25th Aug 2025 (Mon)	2,190.00	2,190.00	2,190.00	2,190.00	0
22nd Aug 2025 (Fri)	2,200.00	2,200.00	2,165.00	2,190.00	735,616
21st Aug 2025 (Thu)	2,140.00	2,185.00	2,135.00	2,185.00	125,848
20th Aug 2025 (Wed)	2,155.00	2,155.00	2,115.00	2,145.00	132,150
19th Aug 2025 (Tue)	2,120.00	2,150.00	2,110.00	2,130.00	113,905
18th Aug 2025 (Mon)	2,200.00	2,200.00	2,085.00	2,110.00	134,330

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
16th Sep 2025 7:00 am	RNS	Transaction in Own Shares
15th Sep 2025 7:00 am	RNS	Transaction in Own Shares
12th Sep 2025 7:00 am	RNS	Transaction in Own Shares
11th Sep 2025 7:00 am	RNS	Transaction in Own Shares
10th Sep 2025 7:00 am	RNS	Transaction in Own Shares
9th Sep 2025 7:00 am	RNS	Transaction in Own Shares
8th Sep 2025 7:00 am	RNS	Transaction in Own Shares
5th Sep 2025 4:41 pm	RNS	Holding(s) in Company
5th Sep 2025 4:29 pm	RNS	Transaction in Own Shares
5th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,217.91

Change22.25