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	2,080.00p on 30-03-2026 at 19:16:22
Change	-30.00p -1.42%
Buy	2,090.00p
Sell	2,085.00p

Last Trade:	Buy 37.00 at 2,080.00p
Day's Volume:	146,182
Last Close:	2,080.00p
Open:	2,105.00p
ISIN:	GB0004270301

Day's Range	2,070.00p - 2,105.00p
52wk Range:	1,464.00p - 2,455.00p
Market Capitalisation:	£1.64b
VWAP:	2,082.2242p
Shares in Issue:	78.81m

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*	37	2,080.00p	SI Trade Negotiated Trade	16:50:08 - 30-Mar-26
Buy*	1,148	2,078.919p	SI Trade Negotiated Trade	16:47:10 - 30-Mar-26
Sell*	15	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	228	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	9	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	165	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	3	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	6	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	2,423	2,080.00p	SI Trade	16:35:09 - 30-Mar-26
Sell*	39,108	2,080.00p	Uncrossing Trade	16:35:09 - 30-Mar-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	2,105.00	2,105.00	2,070.00	2,080.00	146,182
27th Mar 2026 (Fri)	2,190.00	2,190.00	2,090.00	2,110.00	126,275
26th Mar 2026 (Thu)	2,125.00	2,180.00	2,105.00	2,150.00	138,103
25th Mar 2026 (Wed)	2,170.00	2,170.00	2,105.00	2,110.00	325,116
24th Mar 2026 (Tue)	2,110.00	2,135.00	2,080.00	2,120.00	436,638
23rd Mar 2026 (Mon)	2,110.00	2,150.00	1,996.00	2,110.00	169,141
20th Mar 2026 (Fri)	2,065.00	2,110.00	2,030.00	2,075.00	826,975
19th Mar 2026 (Thu)	2,120.00	2,120.00	2,025.00	2,050.00	273,494
18th Mar 2026 (Wed)	2,140.00	2,170.00	2,105.00	2,110.00	238,701
17th Mar 2026 (Tue)	2,100.00	2,150.00	2,100.00	2,125.00	307,526
16th Mar 2026 (Mon)	2,145.00	2,155.00	2,100.00	2,110.00	218,853
13th Mar 2026 (Fri)	2,240.00	2,240.00	2,160.00	2,160.00	150,730
12th Mar 2026 (Thu)	2,175.00	2,290.00	2,175.00	2,255.00	149,738
11th Mar 2026 (Wed)	2,260.00	2,315.00	2,215.00	2,260.00	183,928
10th Mar 2026 (Tue)	2,240.00	2,275.00	2,225.00	2,245.00	104,742
9th Mar 2026 (Mon)	2,205.00	2,205.00	2,160.00	2,195.00	132,011
6th Mar 2026 (Fri)	2,330.00	2,330.00	2,225.00	2,250.00	128,587
5th Mar 2026 (Thu)	2,340.00	2,340.00	2,265.00	2,265.00	156,890
4th Mar 2026 (Wed)	2,290.00	2,305.00	2,235.00	2,305.00	517,255
3rd Mar 2026 (Tue)	2,415.00	2,415.00	2,235.00	2,250.00	252,865

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 1:30 pm	RNS	Director/PDMR Shareholding
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,127.96

Change160.61