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	2,995.00p on 02-11-2026 at 11:55:13
Change	30.00p 1.01%
Buy	3,000.00p
Sell	2,995.00p

Last Trade:	Sell 400.00 at 2,992.5001p
Day's Volume:	19,821
Last Close:	2,965.00p
Open:	2,980.00p
ISIN:	GB0004270301

Day's Range	2,970.00p - 3,010.00p
52wk Range:	1,996.00p - 3,345.00p
Market Capitalisation:	£2.32b
VWAP:	2,990.3438p
Shares in Issue:	77.63m

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*	400	2,992.5001p	Ordinary	11:48:23 - 02-Nov-26
Sell*	104	2,995.00p	Automatic Execution	11:45:17 - 02-Nov-26
Sell*	58	2,995.00p	Automatic Execution	11:45:17 - 02-Nov-26
Sell*	1	2,995.00p	Automatic Execution	11:45:08 - 02-Nov-26
Sell*	8	2,995.00p	Automatic Execution	11:45:04 - 02-Nov-26
Sell*	8	2,995.00p	Automatic Execution	11:45:04 - 02-Nov-26
Sell*	125	2,996.2501p	Ordinary	11:43:20 - 02-Nov-26
Buy*	59	2,995.00p	Automatic Execution	11:40:39 - 02-Nov-26
Buy*	51	2,995.00p	Automatic Execution	11:40:39 - 02-Nov-26
Buy*	54	2,995.00p	Automatic Execution	11:40:39 - 02-Nov-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Nov 2026 (Mon)	2,980.00	3,010.00	2,970.00	2,965.00	19,821
30th Oct 2026 (Fri)	3,110.00	3,110.00	2,965.00	2,965.00	117,176
29th Oct 2026 (Thu)	3,045.00	3,050.00	3,010.00	3,040.00	91,519
28th Oct 2026 (Wed)	3,050.00	3,050.00	3,010.00	3,020.00	74,045
27th Oct 2026 (Tue)	2,840.00	3,030.00	2,840.00	3,020.00	161,656
26th Oct 2026 (Mon)	2,825.00	2,910.00	2,825.00	2,905.00	103,424
23rd Oct 2026 (Fri)	2,960.00	2,960.00	2,845.00	2,855.00	96,352
22nd Oct 2026 (Thu)	2,945.00	2,970.00	2,895.00	2,895.00	115,576
21st Oct 2026 (Wed)	2,960.00	2,990.00	2,945.00	2,975.00	179,092
20th Oct 2026 (Tue)	2,970.00	3,000.00	2,945.00	2,970.00	133,621
19th Oct 2026 (Mon)	3,030.00	3,035.00	2,980.00	3,000.00	181,536
16th Oct 2026 (Fri)	3,015.00	3,070.00	3,015.00	3,035.00	150,467
15th Oct 2026 (Thu)	3,010.00	3,040.00	2,935.00	3,025.00	394,429
14th Oct 2026 (Wed)	3,010.00	3,095.00	3,010.00	3,055.00	156,857
13th Oct 2026 (Tue)	3,080.00	3,085.00	3,015.00	3,040.00	159,316
12th Oct 2026 (Mon)	3,130.00	3,130.00	3,030.00	3,070.00	85,975
9th Oct 2026 (Fri)	3,020.00	3,100.00	3,020.00	3,050.00	494,158
8th Oct 2026 (Thu)	3,050.00	3,050.00	2,980.00	3,000.00	607,800
7th Oct 2026 (Wed)	3,225.00	3,240.00	3,075.00	3,100.00	148,055
6th Oct 2026 (Tue)	3,300.00	3,345.00	3,240.00	3,255.00	201,781
5th Oct 2026 (Mon)	3,205.00	3,295.00	3,205.00	3,295.00	156,725
2nd Oct 2026 (Fri)	3,270.00	3,290.00	3,220.00	3,270.00	1,118,936

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
16th Oct 2026 11:22 am	RNS	Director/PDMR Shareholding
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 8:43 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 10:04 am	RNS	Director Declaration

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,730.45

Change0.67