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	2,545.00p on 29-04-2026 at 18:30:07
Change	60.00p 2.41%
Buy	2,530.00p
Sell	2,520.00p

Last Trade:	Unknown 4,000.00 at 2,545.00p
Day's Volume:	382,006
Last Close:	2,545.00p
Open:	2,485.00p
ISIN:	GB0004270301

Day's Range	2,485.00p - 2,545.00p
52wk Range:	1,634.00p - 2,545.00p
Market Capitalisation:	£2.00b
VWAP:	2,526.11316p
Shares in Issue:	78.60m

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
Unknown*	4,000	2,545.00p	OTC Trade	17:22:09 - 29-Apr-26
Buy*	482	2,513.998p	SI Trade Negotiated Trade	16:47:07 - 29-Apr-26
Sell*	436	2,545.00p	Automatic Execution	16:36:31 - 29-Apr-26
Sell*	793	2,545.00p	Automatic Execution	16:36:24 - 29-Apr-26
Sell*	79	2,545.00p	Automatic Execution	16:36:24 - 29-Apr-26
Sell*	174	2,545.00p	Automatic Execution	16:35:13 - 29-Apr-26
Unknown*	4	2,525.00p	OTC Trade	16:29:58 - 29-Apr-26
Unknown*	4	2,525.00p	SI Trade	16:29:58 - 29-Apr-26
Buy*	2	2,545.00p	Automatic Execution	16:29:51 - 29-Apr-26
Buy*	86	2,530.00p	Automatic Execution	16:29:51 - 29-Apr-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	2,485.00	2,545.00	2,485.00	2,545.00	382,006
28th Apr 2026 (Tue)	2,490.00	2,490.00	2,445.00	2,485.00	277,271
27th Apr 2026 (Mon)	2,415.00	2,480.00	2,405.00	2,470.00	339,568
24th Apr 2026 (Fri)	2,375.00	2,430.00	2,365.00	2,410.00	367,751
23rd Apr 2026 (Thu)	2,465.00	2,465.00	2,395.00	2,415.00	209,330
22nd Apr 2026 (Wed)	2,450.00	2,480.00	2,450.00	2,460.00	448,370
21st Apr 2026 (Tue)	2,425.00	2,460.00	2,420.00	2,455.00	128,262
20th Apr 2026 (Mon)	2,420.00	2,425.00	2,385.00	2,425.00	71,621
17th Apr 2026 (Fri)	2,405.00	2,435.00	2,350.00	2,435.00	180,854
16th Apr 2026 (Thu)	2,350.00	2,385.00	2,350.00	2,375.00	123,067
15th Apr 2026 (Wed)	2,325.00	2,385.00	2,325.00	2,340.00	195,919
14th Apr 2026 (Tue)	2,355.00	2,385.00	2,355.00	2,380.00	97,717
13th Apr 2026 (Mon)	2,380.00	2,380.00	2,295.00	2,330.00	60,566
10th Apr 2026 (Fri)	2,285.00	2,345.00	2,280.00	2,320.00	96,553
9th Apr 2026 (Thu)	2,280.00	2,285.00	2,250.00	2,285.00	89,632
8th Apr 2026 (Wed)	2,185.00	2,310.00	2,185.00	2,295.00	208,493
7th Apr 2026 (Tue)	2,175.00	2,185.00	2,125.00	2,145.00	124,799
6th Apr 2026 (Mon)	2,165.00	2,165.00	2,165.00	2,165.00	0
3rd Apr 2026 (Fri)	2,165.00	2,165.00	2,165.00	2,165.00	0
2nd Apr 2026 (Thu)	2,115.00	2,170.00	2,115.00	2,165.00	116,499
1st Apr 2026 (Wed)	2,230.00	2,230.00	2,150.00	2,165.00	180,448
31st Mar 2026 (Tue)	2,070.00	2,125.00	2,070.00	2,105.00	127,019
30th Mar 2026 (Mon)	2,105.00	2,105.00	2,070.00	2,080.00	146,182

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 4:16 pm	RNS	Director/PDMR Shareholding

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68