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	2,275.00p on 27-01-2026 at 17:30:20
Change	-5.00p -0.22%
Buy	2,280.00p
Sell	2,275.00p

Last Trade:	Buy 1,591.00 at 2,275.00p
Day's Volume:	113,198
Last Close:	2,275.00p
Open:	2,320.00p
ISIN:	GB0004270301

Day's Range	2,255.00p - 2,320.00p
52wk Range:	1,464.00p - 2,370.00p
Market Capitalisation:	£1.80b
VWAP:	2,274.26464p
Shares in Issue:	79.34m

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*	1,591	2,275.00p	Ordinary	16:37:26 - 27-Jan-26
Buy*	50,744	2,275.00p	Suspected BUY Trade	16:35:23 - 27-Jan-26
Buy*	17	2,280.00p	SI Trade	16:29:24 - 27-Jan-26
Buy*	17	2,280.00p	Automatic Execution	16:29:24 - 27-Jan-26
Buy*	88	2,280.00p	Automatic Execution	16:24:12 - 27-Jan-26
Buy*	20	2,280.00p	Automatic Execution	16:19:39 - 27-Jan-26
Buy*	75	2,280.00p	Automatic Execution	16:19:39 - 27-Jan-26
Sell*	434	2,280.00p	Automatic Execution	16:18:20 - 27-Jan-26
Sell*	443	2,280.00p	Automatic Execution	16:03:20 - 27-Jan-26
Sell*	66	2,280.00p	Automatic Execution	16:03:20 - 27-Jan-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	2,280.00	2,315.00	2,250.00	2,295.00	61,262
8th Jan 2026 (Thu)	2,280.00	2,290.00	2,225.00	2,270.00	352,708
7th Jan 2026 (Wed)	2,235.00	2,295.00	2,235.00	2,295.00	163,695
6th Jan 2026 (Tue)	2,250.00	2,250.00	2,195.00	2,245.00	166,853
5th Jan 2026 (Mon)	2,170.00	2,220.00	2,160.00	2,220.00	250,973
2nd Jan 2026 (Fri)	2,180.00	2,180.00	2,125.00	2,155.00	286,866
1st Jan 2026 (Thu)	2,140.00	2,140.00	2,140.00	2,140.00	0
31st Dec 2025 (Wed)	2,160.00	2,160.00	2,135.00	2,140.00	15,008
30th Dec 2025 (Tue)	2,190.00	2,190.00	2,145.00	2,160.00	47,721
29th Dec 2025 (Mon)	2,170.00	2,190.00	2,160.00	2,170.00	56,746

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 9:30 am	RNS	Block Listing Six Monthly Return
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 10:05 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,207.80

Change58.95