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 20-03-2026 at 19:40:06
Change	25.00p 1.22%
Buy	2,065.00p
Sell	2,055.00p

Last Trade:	Unknown 261.00 at 2,075.00p
Day's Volume:	826,975
Last Close:	2,075.00p
Open:	2,065.00p
ISIN:	GB0004270301

Day's Range	2,030.00p - 2,110.00p
52wk Range:	1,464.00p - 2,455.00p
Market Capitalisation:	£1.64b
VWAP:	2,071.92998p
Shares in Issue:	78.90m

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*	261	2,075.00p	SI Trade Negotiated Trade	17:03:27 - 20-Mar-26
Unknown*	1,251	2,075.00p	SI Trade Negotiated Trade	17:03:27 - 20-Mar-26
Unknown*	26,633	2,075.00p	SI Trade Negotiated Trade	17:03:27 - 20-Mar-26
Buy*	1,581	2,075.00p	SI Trade	16:50:43 - 20-Mar-26
Buy*	53	2,075.00p	SI Trade Negotiated Trade	16:48:31 - 20-Mar-26
Buy*	1,148	2,068.471p	SI Trade Negotiated Trade	16:47:11 - 20-Mar-26
Buy*	51	2,039.837p	SI Trade Negotiated Trade	16:47:11 - 20-Mar-26
Buy*	15,577	2,075.00p	SI Trade	16:36:33 - 20-Mar-26
Buy*	178,008	2,075.00p	Suspected BUY Trade	16:35:15 - 20-Mar-26
Buy*	298,595	2,075.00p	Suspected BUY Trade	16:35:07 - 20-Mar-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	2,065.00	2,110.00	2,030.00	2,075.00	826,975
19th Mar 2026 (Thu)	2,120.00	2,120.00	2,025.00	2,050.00	273,494
18th Mar 2026 (Wed)	2,140.00	2,170.00	2,105.00	2,110.00	238,701
17th Mar 2026 (Tue)	2,100.00	2,150.00	2,100.00	2,125.00	307,526
16th Mar 2026 (Mon)	2,145.00	2,155.00	2,100.00	2,110.00	218,853
13th Mar 2026 (Fri)	2,240.00	2,240.00	2,160.00	2,160.00	150,730
12th Mar 2026 (Thu)	2,175.00	2,290.00	2,175.00	2,255.00	149,738
11th Mar 2026 (Wed)	2,260.00	2,315.00	2,215.00	2,260.00	183,928
10th Mar 2026 (Tue)	2,240.00	2,275.00	2,225.00	2,245.00	104,742
9th Mar 2026 (Mon)	2,205.00	2,205.00	2,160.00	2,195.00	132,011
6th Mar 2026 (Fri)	2,330.00	2,330.00	2,225.00	2,250.00	128,587
5th Mar 2026 (Thu)	2,340.00	2,340.00	2,265.00	2,265.00	156,890
4th Mar 2026 (Wed)	2,290.00	2,305.00	2,235.00	2,305.00	517,255
3rd Mar 2026 (Tue)	2,415.00	2,415.00	2,235.00	2,250.00	252,865
2nd Mar 2026 (Mon)	2,440.00	2,440.00	2,295.00	2,370.00	136,984
27th Feb 2026 (Fri)	2,415.00	2,415.00	2,360.00	2,380.00	354,527
26th Feb 2026 (Thu)	2,395.00	2,400.00	2,330.00	2,370.00	149,583
25th Feb 2026 (Wed)	2,365.00	2,410.00	2,355.00	2,405.00	103,701
24th Feb 2026 (Tue)	2,350.00	2,420.00	2,350.00	2,370.00	139,130
23rd Feb 2026 (Mon)	2,425.00	2,455.00	2,400.00	2,415.00	121,588

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 1:30 pm	RNS	Director/PDMR Shareholding
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17