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	2,145.00p on 18-12-2025 at 08:20:09
Change	0.00p 0%
Buy	2,165.00p
Sell	2,145.00p

Last Trade:	Unknown 0.00 at 2,165.00p
Day's Volume:	126
Last Close:	2,145.00p
Open:	2,145.00p
ISIN:	GB0004270301

Day's Range	2,145.00p - 2,145.00p
52wk Range:	1,464.00p - 2,305.00p
Market Capitalisation:	£1.70b
VWAP:	2,153.0679p
Shares in Issue:	79.47m

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*	0	2,165.00p	SI Trade	08:17:23 - 18-Dec-25
Unknown*	0	2,160.00p	SI Trade	08:10:00 - 18-Dec-25
Unknown*	0	2,160.00p	SI Trade	08:10:00 - 18-Dec-25
Buy*	10	2,157.50p	Ordinary	08:05:54 - 18-Dec-25
Buy*	1	2,155.00p	SI Trade	08:04:08 - 18-Dec-25
Unknown*	0	2,160.00p	SI Trade	08:02:35 - 18-Dec-25
Buy*	72	2,160.00p	SI Trade	08:02:35 - 18-Dec-25
Unknown*	0	2,160.00p	SI Trade	08:02:35 - 18-Dec-25
Sell*	24	2,140.385p	Ordinary	08:00:26 - 18-Dec-25
Sell*	19	2,140.385p	Ordinary	08:00:26 - 18-Dec-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	2,145.00	2,145.00	2,145.00	2,145.00	126
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
11th Dec 2025 (Thu)	2,245.00	2,245.00	2,190.00	2,190.00	94,143
10th Dec 2025 (Wed)	2,180.00	2,250.00	2,180.00	2,215.00	76,362
9th Dec 2025 (Tue)	2,215.00	2,250.00	2,215.00	2,240.00	86,345
8th Dec 2025 (Mon)	2,305.00	2,305.00	2,225.00	2,235.00	84,542
5th Dec 2025 (Fri)	2,265.00	2,285.00	2,250.00	2,265.00	109,297
4th Dec 2025 (Thu)	2,300.00	2,300.00	2,265.00	2,265.00	231,661
3rd Dec 2025 (Wed)	2,230.00	2,275.00	2,230.00	2,265.00	185,242
2nd Dec 2025 (Tue)	2,240.00	2,260.00	2,225.00	2,260.00	111,057
1st Dec 2025 (Mon)	2,250.00	2,255.00	2,210.00	2,240.00	85,795
28th Nov 2025 (Fri)	2,225.00	2,255.00	2,200.00	2,255.00	135,837
27th Nov 2025 (Thu)	2,225.00	2,230.00	2,175.00	2,215.00	77,923
26th Nov 2025 (Wed)	2,210.00	2,240.00	2,195.00	2,200.00	125,658
25th Nov 2025 (Tue)	2,170.00	2,205.00	2,150.00	2,195.00	330,146
24th Nov 2025 (Mon)	2,175.00	2,190.00	2,145.00	2,165.00	407,928
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

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:01 am	RNS	Additional Listing
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 9:46 am	RNS	Holding(s) in Company
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,774.99

Change0.67