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 28-08-2025 at 18:50:06
Change	5.00p 0.23%
Buy	2,150.00p
Sell	2,140.00p

Last Trade:	Sell 17,801.00 at 2,145.00p
Day's Volume:	113,912
Last Close:	2,145.00p
Open:	2,150.00p
ISIN:	GB0004270301

Day's Range	2,140.00p - 2,165.00p
52wk Range:	1,464.00p - 2,255.00p
Market Capitalisation:	£1.72b
VWAP:	2,150.24738p
Shares in Issue:	80.26m

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*	17,801	2,145.00p	Uncrossing Trade	16:35:21 - 28-Aug-25
Unknown*	0	2,150.00p	SI Trade	16:29:55 - 28-Aug-25
Buy*	17	2,150.00p	SI Trade	16:29:28 - 28-Aug-25
Sell*	21	2,145.00p	Automatic Execution	16:29:00 - 28-Aug-25
Buy*	54	2,145.00p	Automatic Execution	16:23:56 - 28-Aug-25
Buy*	376	2,145.00p	Automatic Execution	16:22:43 - 28-Aug-25
Sell*	191	2,145.00p	Automatic Execution	16:22:43 - 28-Aug-25
Sell*	205	2,145.00p	Automatic Execution	16:22:43 - 28-Aug-25
Sell*	12	2,144.50p	Ordinary	16:18:26 - 28-Aug-25
Buy*	64	2,145.00p	Automatic Execution	16:17:23 - 28-Aug-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	2,150.00	2,165.00	2,140.00	2,145.00	113,912
27th Aug 2025 (Wed)	2,205.00	2,205.00	2,130.00	2,140.00	94,515
26th Aug 2025 (Tue)	2,240.00	2,240.00	2,160.00	2,175.00	129,899
25th Aug 2025 (Mon)	2,190.00	2,190.00	2,190.00	2,190.00	0
22nd Aug 2025 (Fri)	2,200.00	2,200.00	2,165.00	2,190.00	735,616
21st Aug 2025 (Thu)	2,140.00	2,185.00	2,135.00	2,185.00	125,848
20th Aug 2025 (Wed)	2,155.00	2,155.00	2,115.00	2,145.00	132,150
19th Aug 2025 (Tue)	2,120.00	2,150.00	2,110.00	2,130.00	113,905
18th Aug 2025 (Mon)	2,200.00	2,200.00	2,085.00	2,110.00	134,330
15th Aug 2025 (Fri)	2,180.00	2,185.00	2,150.00	2,160.00	372,280
14th Aug 2025 (Thu)	2,100.00	2,180.00	2,100.00	2,160.00	221,431
13th Aug 2025 (Wed)	2,040.00	2,255.00	2,010.00	2,170.00	448,990
12th Aug 2025 (Tue)	1,972.00	1,986.00	1,956.00	1,968.00	354,106
11th Aug 2025 (Mon)	1,986.00	1,988.00	1,952.00	1,970.00	117,756
8th Aug 2025 (Fri)	2,015.00	2,020.00	1,972.00	1,986.00	109,135
7th Aug 2025 (Thu)	1,956.00	2,040.00	1,956.00	2,020.00	94,542
6th Aug 2025 (Wed)	2,010.00	2,035.00	1,988.00	2,000.00	262,061
5th Aug 2025 (Tue)	2,025.00	2,045.00	2,015.00	2,025.00	418,701
4th Aug 2025 (Mon)	1,964.00	2,020.00	1,964.00	2,020.00	95,990
1st Aug 2025 (Fri)	2,030.00	2,060.00	1,978.00	2,020.00	370,292
31st Jul 2025 (Thu)	1,986.00	2,055.00	1,986.00	2,045.00	364,574
30th Jul 2025 (Wed)	1,996.00	2,055.00	1,992.00	2,040.00	549,244
29th Jul 2025 (Tue)	1,966.00	2,045.00	1,966.00	2,005.00	390,575

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
28th Aug 2025 7:00 am	RNS	Transaction in Own Shares
27th Aug 2025 7:00 am	RNS	Transaction in own shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:26 am	RNS	Commencement of share buyback programme
13th Aug 2025 7:00 am	RNS	Half Year Results

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68