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	2,505.00p on 01-05-2026 at 18:50:07
Change	-65.00p -2.53%
Buy	2,515.00p
Sell	2,505.00p

Last Trade:	Sell 1,580.00 at 2,505.20p
Day's Volume:	221,193
Last Close:	2,505.00p
Open:	2,530.00p
ISIN:	GB0004270301

Day's Range	2,500.00p - 2,550.00p
52wk Range:	1,634.00p - 2,580.00p
Market Capitalisation:	£1.97b
VWAP:	2,517.68789p
Shares in Issue:	78.58m

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*	1,580	2,505.20p	SI Trade Suspected SELL Trade	16:47:03 - 01-May-26
Sell*	25,316	2,505.00p	Uncrossing Trade	16:35:23 - 01-May-26
Sell*	206	2,510.00p	Automatic Execution	16:26:34 - 01-May-26
Sell*	128	2,510.00p	Automatic Execution	16:26:34 - 01-May-26
Sell*	165	2,510.00p	Automatic Execution	16:26:34 - 01-May-26
Sell*	1	2,510.00p	SI Trade	16:24:43 - 01-May-26
Sell*	7	2,515.00p	Automatic Execution	16:23:39 - 01-May-26
Buy*	199	2,515.995p	Ordinary	16:18:49 - 01-May-26
Sell*	165	2,515.00p	Automatic Execution	16:16:00 - 01-May-26
Sell*	1	2,515.00p	Automatic Execution	16:16:00 - 01-May-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	2,530.00	2,550.00	2,500.00	2,505.00	221,193
30th Apr 2026 (Thu)	2,530.00	2,580.00	2,510.00	2,570.00	562,854
29th Apr 2026 (Wed)	2,485.00	2,545.00	2,485.00	2,545.00	382,006
28th Apr 2026 (Tue)	2,490.00	2,490.00	2,445.00	2,485.00	277,271
27th Apr 2026 (Mon)	2,415.00	2,480.00	2,405.00	2,470.00	339,568
24th Apr 2026 (Fri)	2,375.00	2,430.00	2,365.00	2,410.00	367,751
23rd Apr 2026 (Thu)	2,465.00	2,465.00	2,395.00	2,415.00	209,330
22nd Apr 2026 (Wed)	2,450.00	2,480.00	2,450.00	2,460.00	448,370
21st Apr 2026 (Tue)	2,425.00	2,460.00	2,420.00	2,455.00	128,262
20th Apr 2026 (Mon)	2,420.00	2,425.00	2,385.00	2,425.00	71,621
17th Apr 2026 (Fri)	2,405.00	2,435.00	2,350.00	2,435.00	180,854
16th Apr 2026 (Thu)	2,350.00	2,385.00	2,350.00	2,375.00	123,067
15th Apr 2026 (Wed)	2,325.00	2,385.00	2,325.00	2,340.00	195,919
14th Apr 2026 (Tue)	2,355.00	2,385.00	2,355.00	2,380.00	97,717
13th Apr 2026 (Mon)	2,380.00	2,380.00	2,295.00	2,330.00	60,566
10th Apr 2026 (Fri)	2,285.00	2,345.00	2,280.00	2,320.00	96,553
9th Apr 2026 (Thu)	2,280.00	2,285.00	2,250.00	2,285.00	89,632
8th Apr 2026 (Wed)	2,185.00	2,310.00	2,185.00	2,295.00	208,493
7th Apr 2026 (Tue)	2,175.00	2,185.00	2,125.00	2,145.00	124,799
6th Apr 2026 (Mon)	2,165.00	2,165.00	2,165.00	2,165.00	0

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
1st May 2026 1:39 pm	RNS	Total Voting Rights
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89