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	2,005.00p on 08-08-2025 at 07:18:46
Change	-15.00p -0.74%
Buy	2,010.00p
Sell	2,000.00p

Last Trade:	Buy 134.00 at 2,005.00p
Day's Volume:	2,633
Last Close:	2,020.00p
Open:	2,015.00p
ISIN:	GB0004270301

Day's Range	2,000.00p - 2,020.00p
52wk Range:	1,464.00p - 2,205.00p
Market Capitalisation:	£1.61b
VWAP:	2,006.76298p
Shares in Issue:	80.31m

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*	134	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	134	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	211	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	39	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	107	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	135	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	21	2,005.00p	Automatic Execution	08:18:46 - 08-Aug-25
Buy*	12	2,001.493p	Ordinary	08:18:23 - 08-Aug-25
Sell*	47	1,994.00p	SI Trade	08:14:50 - 08-Aug-25
Sell*	110	2,000.00p	Automatic Execution	08:12:54 - 08-Aug-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,956.00	2,040.00	1,956.00	2,020.00	94,542
6th Aug 2025 (Wed)	2,010.00	2,035.00	1,988.00	2,000.00	262,061
5th Aug 2025 (Tue)	2,025.00	2,045.00	2,015.00	2,025.00	418,701
4th Aug 2025 (Mon)	1,964.00	2,020.00	1,964.00	2,020.00	95,990
1st Aug 2025 (Fri)	2,030.00	2,060.00	1,978.00	2,020.00	370,292
31st Jul 2025 (Thu)	1,986.00	2,055.00	1,986.00	2,045.00	364,574
30th Jul 2025 (Wed)	1,996.00	2,055.00	1,992.00	2,040.00	549,244
29th Jul 2025 (Tue)	1,966.00	2,045.00	1,966.00	2,005.00	390,575
28th Jul 2025 (Mon)	2,040.00	2,065.00	2,010.00	2,020.00	132,773
25th Jul 2025 (Fri)	1,970.00	2,035.00	1,970.00	2,030.00	252,121
24th Jul 2025 (Thu)	2,010.00	2,030.00	1,996.00	2,015.00	121,968
23rd Jul 2025 (Wed)	1,982.00	1,994.00	1,972.00	1,990.00	124,785
22nd Jul 2025 (Tue)	1,932.00	1,978.00	1,932.00	1,972.00	214,444
21st Jul 2025 (Mon)	1,938.00	1,994.00	1,938.00	1,978.00	142,177
18th Jul 2025 (Fri)	1,952.00	1,960.00	1,938.00	1,954.00	188,711
17th Jul 2025 (Thu)	1,922.00	1,940.00	1,914.00	1,940.00	97,738
16th Jul 2025 (Wed)	1,914.00	1,940.00	1,900.00	1,916.00	350,662
15th Jul 2025 (Tue)	1,862.00	1,944.00	1,862.00	1,924.00	136,963
14th Jul 2025 (Mon)	1,880.00	1,910.00	1,874.00	1,910.00	74,579
11th Jul 2025 (Fri)	1,892.00	1,918.00	1,884.00	1,900.00	110,291
10th Jul 2025 (Thu)	1,866.00	1,922.00	1,834.00	1,920.00	136,785
9th Jul 2025 (Wed)	1,828.00	1,850.00	1,804.00	1,816.00	257,901
8th Jul 2025 (Tue)	1,854.00	1,854.00	1,800.00	1,824.00	179,880

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
1st Aug 2025 7:00 am	RNS	Total Voting Rights
22nd Jul 2025 8:30 am	RNS	Block listing Interim Review
1st Jul 2025 7:00 am	RNS	Total Voting Rights
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

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,112.89

Change12.12