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	3,105.00p on 10-08-2026 at 07:51:05
Change	10.00p 0.32%
Buy	3,110.00p
Sell	3,100.00p

Last Trade:	Buy 5.00 at 3,105.00p
Day's Volume:	2,382
Last Close:	3,095.00p
Open:	3,100.00p
ISIN:	GB0004270301

Day's Range	3,095.00p - 3,105.00p
52wk Range:	1,956.00p - 3,145.00p
Market Capitalisation:	£2.43b
VWAP:	3,096.24841p
Shares in Issue:	78.15m

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*	5	3,105.00p	Automatic Execution	08:44:33 - 10-Aug-26
Buy*	6	3,105.00p	Automatic Execution	08:44:33 - 10-Aug-26
Buy*	1	3,105.00p	SI Trade	08:43:32 - 10-Aug-26
Buy*	18	3,105.00p	Automatic Execution	08:43:32 - 10-Aug-26
Sell*	104	3,100.00p	Automatic Execution	08:43:32 - 10-Aug-26
Sell*	18	3,100.00p	Automatic Execution	08:43:32 - 10-Aug-26
Buy*	93	3,105.00p	Automatic Execution	08:43:32 - 10-Aug-26
Sell*	71	3,100.00p	Automatic Execution	08:43:32 - 10-Aug-26
Buy*	48	3,105.00p	Automatic Execution	08:43:32 - 10-Aug-26
Buy*	81	3,105.00p	Automatic Execution	08:43:32 - 10-Aug-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	3,045.00	3,125.00	3,045.00	3,095.00	86,338
6th Aug 2026 (Thu)	3,010.00	3,110.00	3,010.00	3,090.00	265,977
5th Aug 2026 (Wed)	2,970.00	3,015.00	2,965.00	3,010.00	193,918
4th Aug 2026 (Tue)	2,925.00	2,955.00	2,915.00	2,925.00	181,767
3rd Aug 2026 (Mon)	2,890.00	2,915.00	2,835.00	2,910.00	110,420
31st Jul 2026 (Fri)	2,825.00	2,925.00	2,825.00	2,850.00	133,484
30th Jul 2026 (Thu)	2,850.00	2,900.00	2,830.00	2,880.00	309,579
29th Jul 2026 (Wed)	2,975.00	2,975.00	2,845.00	2,855.00	213,273
28th Jul 2026 (Tue)	2,980.00	3,000.00	2,945.00	2,975.00	176,211
27th Jul 2026 (Mon)	3,080.00	3,080.00	2,985.00	2,990.00	109,711
24th Jul 2026 (Fri)	3,060.00	3,105.00	3,020.00	3,030.00	487,788
23rd Jul 2026 (Thu)	3,005.00	3,145.00	3,000.00	3,045.00	263,954
22nd Jul 2026 (Wed)	3,020.00	3,050.00	2,975.00	3,025.00	388,062
21st Jul 2026 (Tue)	2,900.00	3,020.00	2,900.00	3,015.00	112,792
20th Jul 2026 (Mon)	2,965.00	3,010.00	2,930.00	2,955.00	194,910
17th Jul 2026 (Fri)	2,985.00	2,995.00	2,955.00	2,995.00	132,192
16th Jul 2026 (Thu)	3,030.00	3,030.00	2,955.00	2,990.00	186,439
15th Jul 2026 (Wed)	2,890.00	2,975.00	2,890.00	2,955.00	188,449
14th Jul 2026 (Tue)	2,910.00	2,940.00	2,880.00	2,935.00	133,257
13th Jul 2026 (Mon)	2,925.00	2,925.00	2,865.00	2,900.00	268,246
10th Jul 2026 (Fri)	2,890.00	2,925.00	2,870.00	2,925.00	184,693

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
30th Jul 2026 3:04 pm	RNS	Holding(s) in Company
27th Jul 2026 2:02 pm	RNS	Holding(s) in Company
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
24th Jul 2026 8:56 am	RNS	Holding(s) in Company
22nd Jul 2026 11:01 am	RNS	Block Listing Six Monthly Return
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
14th Jul 2026 5:30 pm	RNS	Holding(s) in Company
14th Jul 2026 1:22 pm	RNS	Holding(s) in Company

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,886.03

Change-15.06