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	2,770.00p on 29-05-2026 at 16:57:23
Change	10.00p 0.36%
Buy	2,765.00p
Sell	2,750.00p

Last Trade:	Unknown 2,222.00 at 2,770.00p
Day's Volume:	562,722
Last Close:	2,770.00p
Open:	2,795.00p
ISIN:	GB0004270301

Day's Range	2,745.00p - 2,795.00p
52wk Range:	1,634.00p - 2,810.00p
Market Capitalisation:	£2.17b
VWAP:	2,775.04324p
Shares in Issue:	78.37m

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*	2,222	2,770.00p	OTC Trade	17:57:08 - 29-May-26
Buy*	19,683	2,770.00p	SI Trade	16:49:05 - 29-May-26
Buy*	752	2,770.00p	SI Trade	16:48:14 - 29-May-26
Buy*	1,872	2,770.00p	SI Trade	16:48:14 - 29-May-26
Buy*	972	2,770.00p	SI Trade	16:48:13 - 29-May-26
Buy*	393	2,770.00p	SI Trade	16:46:34 - 29-May-26
Buy*	290	2,770.00p	SI Trade	16:42:34 - 29-May-26
Buy*	343,997	2,770.00p	Suspected BUY Trade	16:35:21 - 29-May-26
Buy*	186	2,760.00p	Automatic Execution	16:29:01 - 29-May-26
Sell*	161	2,760.00p	Automatic Execution	16:29:01 - 29-May-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	2,795.00	2,795.00	2,745.00	2,770.00	562,722
28th May 2026 (Thu)	2,790.00	2,805.00	2,755.00	2,760.00	203,309
27th May 2026 (Wed)	2,765.00	2,810.00	2,755.00	2,795.00	180,783
26th May 2026 (Tue)	2,785.00	2,785.00	2,745.00	2,760.00	102,660
25th May 2026 (Mon)	2,760.00	2,760.00	2,760.00	2,760.00	0
22nd May 2026 (Fri)	2,650.00	2,775.00	2,650.00	2,760.00	200,721
21st May 2026 (Thu)	2,600.00	2,690.00	2,600.00	2,645.00	230,124
20th May 2026 (Wed)	2,560.00	2,630.00	2,555.00	2,625.00	523,809
19th May 2026 (Tue)	2,575.00	2,595.00	2,545.00	2,580.00	240,084
18th May 2026 (Mon)	2,545.00	2,570.00	2,520.00	2,530.00	253,433
15th May 2026 (Fri)	2,565.00	2,585.00	2,545.00	2,550.00	445,860
14th May 2026 (Thu)	2,605.00	2,630.00	2,535.00	2,615.00	305,827
13th May 2026 (Wed)	2,525.00	2,550.00	2,505.00	2,535.00	185,966
12th May 2026 (Tue)	2,555.00	2,565.00	2,510.00	2,515.00	264,033
11th May 2026 (Mon)	2,570.00	2,585.00	2,545.00	2,575.00	476,469
8th May 2026 (Fri)	2,595.00	2,600.00	2,565.00	2,575.00	109,344
7th May 2026 (Thu)	2,620.00	2,660.00	2,595.00	2,595.00	281,157
6th May 2026 (Wed)	2,520.00	2,670.00	2,520.00	2,610.00	226,992
5th May 2026 (Tue)	2,500.00	2,580.00	2,495.00	2,570.00	1,072,415
4th May 2026 (Mon)	2,505.00	2,505.00	2,505.00	2,505.00	0
1st May 2026 (Fri)	2,530.00	2,550.00	2,500.00	2,505.00	221,193

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
28th May 2026 4:55 pm	RNS	Holding(s) in Company
27th May 2026 3:01 pm	RNS	Director/PDMR Shareholding
27th May 2026 1:25 pm	RNS	Director/PDMR Shareholding
22nd May 2026 7:00 am	RNS	Transaction in Own Shares
21st May 2026 2:51 pm	RNS	Result of AGM
21st May 2026 7:00 am	RNS	AGM Statement
21st May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 10:38 am	RNS	Directorate change

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68