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	3,075.00p on 21-09-2026 at 10:15:02
Change	50.00p 1.65%
Buy	3,085.00p
Sell	3,075.00p

Last Trade:	Sell 78.00 at 3,073.881p
Day's Volume:	18,453
Last Close:	3,025.00p
Open:	2,910.00p
ISIN:	GB0004270301

Day's Range	2,910.00p - 3,075.00p
52wk Range:	1,996.00p - 3,220.00p
Market Capitalisation:	£2.40b
VWAP:	3,056.98965p
Shares in Issue:	77.89m

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*	78	3,073.881p	Ordinary	11:11:52 - 21-Sep-26
Buy*	323	3,075.503p	Ordinary	10:56:20 - 21-Sep-26
Unknown*	35	3,075.00p	SI Trade	10:50:56 - 21-Sep-26
Unknown*	35	3,075.00p	SI Trade	10:50:45 - 21-Sep-26
Buy*	100	3,075.513p	Suspected BUY Trade	10:50:35 - 21-Sep-26
Buy*	8	3,080.00p	SI Trade	10:50:04 - 21-Sep-26
Buy*	37	3,075.00p	Automatic Execution	10:48:06 - 21-Sep-26
Buy*	12	3,075.00p	Automatic Execution	10:48:06 - 21-Sep-26
Unknown*	163	3,075.00p	SI Trade	10:45:46 - 21-Sep-26
Buy*	53	3,075.00p	Automatic Execution	10:44:46 - 21-Sep-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	2,845.00	3,045.00	2,845.00	3,025.00	423,976
17th Sep 2026 (Thu)	2,815.00	2,935.00	2,815.00	2,910.00	118,006
16th Sep 2026 (Wed)	2,795.00	2,890.00	2,795.00	2,875.00	280,683
15th Sep 2026 (Tue)	2,840.00	2,865.00	2,795.00	2,850.00	188,682
14th Sep 2026 (Mon)	2,800.00	2,835.00	2,795.00	2,815.00	209,123
11th Sep 2026 (Fri)	2,860.00	2,870.00	2,825.00	2,840.00	358,707
10th Sep 2026 (Thu)	2,940.00	2,940.00	2,820.00	2,825.00	82,650
9th Sep 2026 (Wed)	2,875.00	2,900.00	2,845.00	2,870.00	118,376
8th Sep 2026 (Tue)	2,865.00	2,950.00	2,865.00	2,890.00	116,278
7th Sep 2026 (Mon)	2,995.00	2,995.00	2,925.00	2,940.00	53,660
4th Sep 2026 (Fri)	2,865.00	2,925.00	2,865.00	2,920.00	116,289
3rd Sep 2026 (Thu)	2,835.00	2,915.00	2,835.00	2,880.00	96,091
2nd Sep 2026 (Wed)	2,900.00	2,910.00	2,865.00	2,880.00	136,093
1st Sep 2026 (Tue)	2,995.00	3,000.00	2,900.00	2,900.00	548,966
31st Aug 2026 (Mon)	2,995.00	2,995.00	2,995.00	2,995.00	0
28th Aug 2026 (Fri)	2,945.00	3,010.00	2,945.00	2,995.00	367,957
27th Aug 2026 (Thu)	2,995.00	2,995.00	2,935.00	2,945.00	66,020
26th Aug 2026 (Wed)	2,905.00	2,960.00	2,905.00	2,935.00	226,401
25th Aug 2026 (Tue)	2,805.00	2,940.00	2,805.00	2,915.00	143,534
24th Aug 2026 (Mon)	2,880.00	2,925.00	2,870.00	2,885.00	103,896
21st Aug 2026 (Fri)	2,925.00	2,925.00	2,880.00	2,900.00	104,627

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 10:04 am	RNS	Director Declaration
7th Sep 2026 7:00 am	RNS	Directorate change
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 11:04 am	RNS	Total Voting Rights
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
17th Aug 2026 3:11 pm	RNS	Director/PDMR Shareholding
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 1:39 pm	RNS	Director/PDMR Shareholding

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,750.74

Change91.61