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	1,920.00p on 10-07-2025 at 18:25:10
Change	104.00p 5.73%
Buy	1,916.00p
Sell	1,904.00p
Buy / Sell HILS Shares

Last Trade:	Buy 48,514.00 at 1,920.00p
Day's Volume:	136,785
Last Close:	1,920.00p
Open:	1,866.00p
ISIN:	GB0004270301

Day's Range	1,834.00p - 1,922.00p
52wk Range:	1,464.00p - 2,330.00p
Market Capitalisation:	£1,542m
VWAP:	1,892.27594p
Shares in Issue:	80m

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*	48,514	1,920.00p	Suspected BUY Trade	16:35:06 - 10-Jul-25
Buy*	25	1,916.00p	SI Trade	16:29:52 - 10-Jul-25
Buy*	4	1,916.00p	Automatic Execution	16:29:52 - 10-Jul-25
Buy*	2	1,914.00p	Automatic Execution	16:28:41 - 10-Jul-25
Buy*	6	1,914.00p	Automatic Execution	16:28:41 - 10-Jul-25
Buy*	4	1,914.00p	Automatic Execution	16:28:41 - 10-Jul-25
Buy*	51	1,916.00p	Automatic Execution	16:28:35 - 10-Jul-25
Sell*	33	1,913.2079p	Ordinary	16:28:34 - 10-Jul-25
Buy*	44	1,916.00p	Automatic Execution	16:27:34 - 10-Jul-25
Sell*	79	1,914.00p	Automatic Execution	16:26:56 - 10-Jul-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2025 (Thu)	1,866.00	1,922.00	1,834.00	1,920.00	136,785
9th Jul 2025 (Wed)	1,828.00	1,850.00	1,804.00	1,816.00	257,901
8th Jul 2025 (Tue)	1,854.00	1,854.00	1,800.00	1,824.00	179,880
7th Jul 2025 (Mon)	1,808.00	1,822.00	1,800.00	1,812.00	141,827
4th Jul 2025 (Fri)	1,810.00	1,816.00	1,800.00	1,802.00	242,039
3rd Jul 2025 (Thu)	1,780.00	1,850.00	1,780.00	1,806.00	190,981
2nd Jul 2025 (Wed)	1,760.00	1,830.00	1,760.00	1,824.00	222,265
1st Jul 2025 (Tue)	1,776.00	1,808.00	1,770.00	1,806.00	828,352
30th Jun 2025 (Mon)	1,770.00	1,818.00	1,770.00	1,792.00	158,858
27th Jun 2025 (Fri)	1,712.00	1,814.00	1,712.00	1,804.00	375,370
26th Jun 2025 (Thu)	1,676.00	1,770.00	1,676.00	1,758.00	227,888
25th Jun 2025 (Wed)	1,698.00	1,718.00	1,698.00	1,714.00	65,458
24th Jun 2025 (Tue)	1,676.00	1,704.00	1,674.00	1,700.00	182,135
23rd Jun 2025 (Mon)	1,692.00	1,692.00	1,650.00	1,662.00	176,925
20th Jun 2025 (Fri)	1,666.00	1,674.00	1,650.00	1,668.00	386,863
19th Jun 2025 (Thu)	1,638.00	1,662.00	1,634.00	1,654.00	215,808
18th Jun 2025 (Wed)	1,706.00	1,706.00	1,650.00	1,668.00	115,520
17th Jun 2025 (Tue)	1,720.00	1,720.00	1,660.00	1,670.00	90,957
16th Jun 2025 (Mon)	1,720.00	1,720.00	1,676.00	1,684.00	164,573
13th Jun 2025 (Fri)	1,714.00	1,714.00	1,670.00	1,680.00	121,976
12th Jun 2025 (Thu)	1,668.00	1,712.00	1,668.00	1,710.00	129,722
11th Jun 2025 (Wed)	1,722.00	1,758.00	1,708.00	1,708.00	118,298

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
1st Jul 2025 7:00 am	RNS	Total Voting Rights
3rd Jun 2025 7:18 am	RNS	Director Declaration
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
22nd May 2025 1:25 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Trading Update
1st May 2025 7:00 am	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Directorate Change
11th Apr 2025 7:00 am	RNS	Notice of AGM
2nd Apr 2025 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Total Voting Rights

See more Hill & Smith regulatory news

FTSE 100 Latest

Value8,975.66

Change108.64