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	2,310.00p on 09-02-2026 at 14:26:45
Change	15.00p 0.65%
Buy	2,315.00p
Sell	2,305.00p

Last Trade:	Buy 19.00 at 2,310.00p
Day's Volume:	32,403
Last Close:	2,295.00p
Open:	2,250.00p
ISIN:	GB0004270301

Day's Range	2,250.00p - 2,330.00p
52wk Range:	1,464.00p - 2,370.00p
Market Capitalisation:	£1.83b
VWAP:	2,306.18784p
Shares in Issue:	79.22m

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*	19	2,310.00p	Automatic Execution	14:24:58 - 09-Feb-26
Buy*	4	2,310.00p	Automatic Execution	14:23:52 - 09-Feb-26
Unknown*	94	2,305.00p	SI Trade	14:20:48 - 09-Feb-26
Buy*	36	2,305.00p	Automatic Execution	14:16:43 - 09-Feb-26
Buy*	18	2,305.00p	Automatic Execution	14:16:43 - 09-Feb-26
Buy*	10	2,310.00p	SI Trade	14:15:37 - 09-Feb-26
Buy*	13	2,305.00p	Automatic Execution	14:15:34 - 09-Feb-26
Buy*	89	2,305.00p	Automatic Execution	14:15:34 - 09-Feb-26
Buy*	63	2,305.00p	Automatic Execution	14:15:34 - 09-Feb-26
Buy*	225	2,305.00p	Automatic Execution	14:15:34 - 09-Feb-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	2,250.00	2,330.00	2,250.00	2,310.00	208,700
6th Feb 2026 (Fri)	2,170.00	2,310.00	2,170.00	2,295.00	78,020
5th Feb 2026 (Thu)	2,250.00	2,270.00	2,225.00	2,235.00	112,483
4th Feb 2026 (Wed)	2,220.00	2,270.00	2,215.00	2,250.00	87,751
3rd Feb 2026 (Tue)	2,285.00	2,305.00	2,225.00	2,255.00	204,245
2nd Feb 2026 (Mon)	2,215.00	2,285.00	2,200.00	2,285.00	139,169
30th Jan 2026 (Fri)	2,225.00	2,255.00	2,210.00	2,230.00	140,768
29th Jan 2026 (Thu)	2,285.00	2,285.00	2,220.00	2,225.00	129,672
28th Jan 2026 (Wed)	2,295.00	2,295.00	2,245.00	2,245.00	437,061
27th Jan 2026 (Tue)	2,320.00	2,320.00	2,255.00	2,275.00	113,198
26th Jan 2026 (Mon)	2,340.00	2,340.00	2,265.00	2,280.00	78,376
23rd Jan 2026 (Fri)	2,280.00	2,345.00	2,280.00	2,340.00	86,957
22nd Jan 2026 (Thu)	2,260.00	2,355.00	2,260.00	2,340.00	185,740
21st Jan 2026 (Wed)	2,185.00	2,280.00	2,185.00	2,250.00	165,058
20th Jan 2026 (Tue)	2,275.00	2,275.00	2,230.00	2,230.00	136,145
19th Jan 2026 (Mon)	2,300.00	2,310.00	2,285.00	2,290.00	72,304
16th Jan 2026 (Fri)	2,360.00	2,365.00	2,325.00	2,330.00	103,146
15th Jan 2026 (Thu)	2,320.00	2,370.00	2,295.00	2,360.00	114,884
14th Jan 2026 (Wed)	2,285.00	2,305.00	2,275.00	2,285.00	83,847
13th Jan 2026 (Tue)	2,310.00	2,310.00	2,245.00	2,285.00	369,727
12th Jan 2026 (Mon)	2,305.00	2,310.00	2,260.00	2,310.00	166,309

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 10:11 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,333.98

Change-35.77