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	2,130.00p on 21-11-2025 at 19:40:06
Change	-5.00p -0.23%
Buy	2,135.00p
Sell	2,130.00p

Last Trade:	Sell 11.00 at 2,130.00p
Day's Volume:	89,017
Last Close:	2,130.00p
Open:	2,105.00p
ISIN:	GB0004270301

Day's Range	2,100.00p - 2,145.00p
52wk Range:	1,464.00p - 2,255.00p
Market Capitalisation:	£1.70b
VWAP:	2,130.72154p
Shares in Issue:	79.67m

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
Sell*	11	2,130.00p	SI Trade	16:35:24 - 21-Nov-25
Sell*	737	2,130.00p	SI Trade	16:35:24 - 21-Nov-25
Sell*	36,490	2,130.00p	Uncrossing Trade	16:35:24 - 21-Nov-25
Sell*	120	2,130.00p	SI Trade	16:27:14 - 21-Nov-25
Sell*	45	2,126.688p	Ordinary	16:21:04 - 21-Nov-25
Sell*	135	2,130.00p	Automatic Execution	16:18:48 - 21-Nov-25
Sell*	257	2,130.00p	Automatic Execution	16:18:48 - 21-Nov-25
Buy*	109	2,135.00p	SI Trade	16:18:23 - 21-Nov-25
Buy*	80	2,130.00p	Automatic Execution	16:15:11 - 21-Nov-25
Buy*	4	2,130.00p	Automatic Execution	16:15:11 - 21-Nov-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	2,105.00	2,145.00	2,100.00	2,130.00	89,017
20th Nov 2025 (Thu)	2,095.00	2,180.00	2,095.00	2,135.00	117,993
19th Nov 2025 (Wed)	2,055.00	2,145.00	2,055.00	2,130.00	79,441
18th Nov 2025 (Tue)	2,085.00	2,115.00	2,060.00	2,080.00	156,027
17th Nov 2025 (Mon)	2,135.00	2,145.00	2,120.00	2,125.00	132,021
14th Nov 2025 (Fri)	2,150.00	2,150.00	2,100.00	2,130.00	99,141
13th Nov 2025 (Thu)	2,175.00	2,175.00	2,130.00	2,145.00	162,356
12th Nov 2025 (Wed)	2,145.00	2,185.00	2,135.00	2,160.00	51,564
11th Nov 2025 (Tue)	2,145.00	2,165.00	2,140.00	2,145.00	120,996
10th Nov 2025 (Mon)	2,120.00	2,135.00	2,100.00	2,125.00	85,960
7th Nov 2025 (Fri)	2,150.00	2,150.00	2,075.00	2,095.00	101,182
6th Nov 2025 (Thu)	2,135.00	2,205.00	2,115.00	2,125.00	106,197
5th Nov 2025 (Wed)	2,120.00	2,190.00	2,120.00	2,190.00	105,632
4th Nov 2025 (Tue)	2,155.00	2,170.00	2,125.00	2,150.00	120,305
3rd Nov 2025 (Mon)	2,190.00	2,190.00	2,140.00	2,175.00	64,802
31st Oct 2025 (Fri)	2,130.00	2,180.00	2,130.00	2,155.00	81,850
30th Oct 2025 (Thu)	2,180.00	2,180.00	2,155.00	2,160.00	70,982
29th Oct 2025 (Wed)	2,230.00	2,230.00	2,170.00	2,180.00	102,434
28th Oct 2025 (Tue)	2,130.00	2,195.00	2,130.00	2,180.00	75,325
27th Oct 2025 (Mon)	2,150.00	2,205.00	2,150.00	2,170.00	101,738
24th Oct 2025 (Fri)	2,165.00	2,200.00	2,150.00	2,200.00	133,968
23rd Oct 2025 (Thu)	2,200.00	2,225.00	2,160.00	2,165.00	175,798

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 9:24 am	RNS	Holding(s) in Company
19th Nov 2025 7:01 am	RNS	Appointment of Chair
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Trading Update
18th Nov 2025 9:44 am	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 10:09 am	RNS	Holding(s) in Company
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06