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	2,280.00p on 12-01-2026 at 13:23:03
Change	-15.00p -0.65%
Buy	2,285.00p
Sell	2,275.00p

Last Trade:	Unknown 33.00 at 2,280.00p
Day's Volume:	65,663
Last Close:	2,295.00p
Open:	2,305.00p
ISIN:	GB0004270301

Day's Range	2,260.00p - 2,310.00p
52wk Range:	1,464.00p - 2,315.00p
Market Capitalisation:	£1.81b
VWAP:	2,284.68345p
Shares in Issue:	79.37m

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*	33	2,280.00p	SI Trade	13:23:02 - 12-Jan-26
Sell*	23	2,280.00p	Automatic Execution	13:22:00 - 12-Jan-26
Sell*	65	2,280.00p	Automatic Execution	13:22:00 - 12-Jan-26
Sell*	71	2,280.00p	Automatic Execution	13:22:00 - 12-Jan-26
Sell*	871	2,280.10p	Ordinary	13:18:11 - 12-Jan-26
Sell*	43	2,272.46986p	SI Trade Suspected SELL Trade	13:15:00 - 12-Jan-26
Sell*	43	2,272.46986p	SI Trade Suspected SELL Trade	13:15:00 - 12-Jan-26
Sell*	17	2,279.494p	Ordinary	13:14:57 - 12-Jan-26
Sell*	78	2,280.00p	Automatic Execution	13:14:08 - 12-Jan-26
Sell*	8	2,280.00p	Automatic Execution	13:14:08 - 12-Jan-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	2,305.00	2,310.00	2,260.00	2,295.00	65,663
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
26th Dec 2025 (Fri)	2,170.00	2,170.00	2,170.00	2,170.00	0
25th Dec 2025 (Thu)	2,170.00	2,170.00	2,170.00	2,170.00	0
24th Dec 2025 (Wed)	2,165.00	2,175.00	2,155.00	2,170.00	18,565
23rd Dec 2025 (Tue)	2,180.00	2,180.00	2,145.00	2,160.00	49,459
22nd Dec 2025 (Mon)	2,165.00	2,175.00	2,145.00	2,165.00	209,179
19th Dec 2025 (Fri)	2,125.00	2,200.00	2,125.00	2,175.00	150,128
18th Dec 2025 (Thu)	2,160.00	2,180.00	2,145.00	2,160.00	137,212
17th Dec 2025 (Wed)	2,225.00	2,225.00	2,145.00	2,145.00	129,455
16th Dec 2025 (Tue)	2,175.00	2,205.00	2,165.00	2,175.00	178,763
15th Dec 2025 (Mon)	2,240.00	2,240.00	2,165.00	2,185.00	152,088
12th Dec 2025 (Fri)	2,200.00	2,215.00	2,175.00	2,175.00	104,378

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
9th Jan 2026 10:04 am	RNS	Transaction in Own Shares
9th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 9:09 am	RNS	Holding(s) in Company
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 12:43 pm	RNS	Transaction in Own Shares
2nd Jan 2026 2:50 pm	RNS	Total Voting Rights
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,129.40

Change4.80