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	2,265.00p on 05-12-2025 at 19:40:06
Change	0.00p 0%
Buy	2,265.00p
Sell	2,250.00p

Last Trade:	Sell 6,996.00 at 2,265.00p
Day's Volume:	109,297
Last Close:	2,265.00p
Open:	2,265.00p
ISIN:	GB0004270301

Day's Range	2,250.00p - 2,285.00p
52wk Range:	1,464.00p - 2,300.00p
Market Capitalisation:	£1.80b
VWAP:	2,266.55853p
Shares in Issue:	79.58m

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*	6,996	2,265.00p	Ordinary	16:36:15 - 05-Dec-25
Sell*	31,053	2,265.00p	Uncrossing Trade	16:35:04 - 05-Dec-25
Sell*	109	2,255.00p	Automatic Execution	16:29:45 - 05-Dec-25
Sell*	91	2,255.00p	Automatic Execution	16:29:45 - 05-Dec-25
Sell*	2	2,255.00p	Automatic Execution	16:29:45 - 05-Dec-25
Buy*	37	2,260.00p	Automatic Execution	16:29:32 - 05-Dec-25
Buy*	65	2,260.00p	Automatic Execution	16:29:32 - 05-Dec-25
Buy*	377	2,260.00p	Automatic Execution	16:29:32 - 05-Dec-25
Buy*	88	2,260.00p	Automatic Execution	16:29:32 - 05-Dec-25
Unknown*	65	2,255.00p	SI Trade	16:29:21 - 05-Dec-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Nov 2025 (Mon)	2,135.00	2,145.00	2,120.00	2,125.00	132,021
14th Nov 2025 (Fri)	2,150.00	2,150.00	2,100.00	2,130.00	99,141
13th Nov 2025 (Thu)	2,175.00	2,175.00	2,130.00	2,145.00	162,356
12th Nov 2025 (Wed)	2,145.00	2,185.00	2,135.00	2,160.00	51,564
11th Nov 2025 (Tue)	2,145.00	2,165.00	2,140.00	2,145.00	120,996
10th Nov 2025 (Mon)	2,120.00	2,135.00	2,100.00	2,125.00	85,960
7th Nov 2025 (Fri)	2,150.00	2,150.00	2,075.00	2,095.00	101,182

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 10:13 am	RNS	Holding(s) in Company
4th Dec 2025 10:13 am	RNS	Holding(s) in Company
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 9:30 am	RNS	Holding(s) in Company
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 10:27 am	RNS	Transaction in Own Shares - Correction
1st Dec 2025 9:00 am	RNS	Total Voting Rights
1st Dec 2025 7:05 am	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86