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	2,105.00p on 07-10-2025 at 18:40:06
Change	-5.00p -0.24%
Buy	2,105.00p
Sell	2,100.00p

Last Trade:	Sell 18,615.00 at 2,105.00p
Day's Volume:	52,849
Last Close:	2,105.00p
Open:	2,105.00p
ISIN:	GB0004270301

Day's Range	2,095.00p - 2,110.00p
52wk Range:	1,464.00p - 2,255.00p
Market Capitalisation:	£1.68b
VWAP:	2,105.41051p
Shares in Issue:	80.01m

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*	18,615	2,105.00p	Uncrossing Trade	16:35:20 - 07-Oct-25
Buy*	51	2,105.00p	SI Trade	16:28:28 - 07-Oct-25
Sell*	50	2,100.00p	SI Trade	16:28:28 - 07-Oct-25
Buy*	49	2,105.00p	SI Trade	16:28:17 - 07-Oct-25
Buy*	140	2,105.00p	SI Trade	16:28:17 - 07-Oct-25
Buy*	189	2,105.00p	SI Trade	16:28:16 - 07-Oct-25
Buy*	207	2,105.00p	SI Trade	16:23:27 - 07-Oct-25
Sell*	9	2,100.00p	SI Trade	16:22:11 - 07-Oct-25
Buy*	8	2,105.00p	SI Trade	16:18:05 - 07-Oct-25
Buy*	41	2,110.00p	SI Trade	16:14:59 - 07-Oct-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2025 (Mon)	2,090.00	2,120.00	2,090.00	2,110.00	72,017
3rd Oct 2025 (Fri)	2,080.00	2,095.00	2,065.00	2,090.00	75,325
2nd Oct 2025 (Thu)	2,090.00	2,090.00	2,055.00	2,065.00	81,401
1st Oct 2025 (Wed)	2,060.00	2,090.00	2,025.00	2,070.00	112,527
30th Sep 2025 (Tue)	2,035.00	2,045.00	2,010.00	2,045.00	181,486
29th Sep 2025 (Mon)	2,025.00	2,040.00	2,025.00	2,035.00	101,872
26th Sep 2025 (Fri)	2,025.00	2,035.00	2,005.00	2,020.00	74,453
25th Sep 2025 (Thu)	2,015.00	2,035.00	2,015.00	2,030.00	162,880
24th Sep 2025 (Wed)	2,115.00	2,115.00	2,035.00	2,035.00	62,309
23rd Sep 2025 (Tue)	2,070.00	2,105.00	2,070.00	2,080.00	69,575
22nd Sep 2025 (Mon)	2,065.00	2,090.00	2,050.00	2,065.00	169,199
19th Sep 2025 (Fri)	2,065.00	2,090.00	2,060.00	2,070.00	199,258
18th Sep 2025 (Thu)	2,135.00	2,135.00	2,070.00	2,075.00	108,901
17th Sep 2025 (Wed)	2,070.00	2,095.00	2,060.00	2,085.00	118,196
16th Sep 2025 (Tue)	2,095.00	2,120.00	2,060.00	2,060.00	94,572
15th Sep 2025 (Mon)	2,155.00	2,155.00	2,085.00	2,095.00	123,475
12th Sep 2025 (Fri)	2,105.00	2,140.00	2,105.00	2,110.00	49,635
11th Sep 2025 (Thu)	2,120.00	2,140.00	2,095.00	2,130.00	112,661
10th Sep 2025 (Wed)	2,105.00	2,125.00	2,105.00	2,105.00	367,446
9th Sep 2025 (Tue)	2,215.00	2,215.00	2,110.00	2,110.00	90,730
8th Sep 2025 (Mon)	2,145.00	2,165.00	2,140.00	2,165.00	89,283

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
6th Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
2nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
1st Oct 2025 7:30 am	RNS	Total Voting Rights
1st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Sep 2025 7:00 am	RNS	Transaction in Own Shares
29th Sep 2025 7:00 am	RNS	Transaction in Own Shares
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares
25th Sep 2025 7:00 am	RNS	Transaction in Own Shares
24th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,483.58

Change4.44