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	1,852.00p on 29-05-2025 at 16:05:10
Change	-42.00p -2.22%
Buy	1,852.00p
Sell	1,826.00p
Buy / Sell HILS Shares

Last Trade:	Buy 40,992.00 at 1,852.00p
Day's Volume:	126,309
Last Close:	1,852.00p
Open:	1,864.00p
ISIN:	GB0004270301

Day's Range	1,850.00p - 1,880.00p
52wk Range:	1,464.00p - 2,330.00p
Market Capitalisation:	£1,487m
VWAP:	1,870.60382p
Shares in Issue:	80m

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
Buy*	40,992	1,852.00p	Suspected BUY Trade	16:35:06 - 29-May-25
Buy*	5	1,852.00p	Automatic Execution	16:29:58 - 29-May-25
Sell*	1	1,850.00p	Automatic Execution	16:26:31 - 29-May-25
Sell*	31	1,850.00p	Automatic Execution	16:26:31 - 29-May-25
Buy*	74	1,852.00p	Automatic Execution	16:26:28 - 29-May-25
Sell*	32	1,852.00p	Automatic Execution	16:26:27 - 29-May-25
Buy*	79	1,854.00p	Automatic Execution	16:26:26 - 29-May-25
Buy*	32	1,854.00p	Automatic Execution	16:26:25 - 29-May-25
Buy*	45	1,854.00p	Automatic Execution	16:26:25 - 29-May-25
Buy*	71	1,854.00p	Automatic Execution	16:26:25 - 29-May-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	1,838.00	1,894.00	1,838.00	1,894.00	145,944
27th May 2025 (Tue)	1,868.00	1,870.00	1,832.00	1,850.00	81,195
26th May 2025 (Mon)	1,828.98	1,828.98	1,828.98	1,828.98	0
23rd May 2025 (Fri)	1,768.00	1,836.00	1,768.00	1,826.00	111,722
22nd May 2025 (Thu)	1,860.00	1,902.00	1,778.00	1,828.00	221,096
21st May 2025 (Wed)	1,940.00	1,940.00	1,908.00	1,920.00	110,993
20th May 2025 (Tue)	1,878.00	1,946.00	1,878.00	1,940.00	127,690
19th May 2025 (Mon)	1,886.00	1,922.00	1,886.00	1,918.00	65,952
16th May 2025 (Fri)	1,904.00	1,958.00	1,904.00	1,932.00	112,556
15th May 2025 (Thu)	1,930.00	1,950.00	1,930.00	1,950.00	179,174
14th May 2025 (Wed)	1,928.00	1,946.00	1,924.00	1,938.00	69,602
13th May 2025 (Tue)	1,946.00	1,946.00	1,906.00	1,928.00	152,535
12th May 2025 (Mon)	1,866.00	1,914.00	1,834.00	1,914.00	108,114
9th May 2025 (Fri)	1,840.00	1,848.00	1,810.00	1,832.00	151,481
8th May 2025 (Thu)	1,824.00	1,848.00	1,818.00	1,830.00	103,344
7th May 2025 (Wed)	1,780.00	1,822.00	1,780.00	1,812.00	163,360
6th May 2025 (Tue)	1,838.00	1,838.00	1,808.00	1,820.00	160,148
5th May 2025 (Mon)	1,826.00	1,826.00	1,826.00	1,826.00	0
2nd May 2025 (Fri)	1,756.00	1,838.00	1,756.00	1,826.00	58,937
1st May 2025 (Thu)	1,818.00	1,818.00	1,784.00	1,786.00	50,723
30th Apr 2025 (Wed)	1,740.00	1,792.00	1,740.00	1,790.00	164,955
29th Apr 2025 (Tue)	1,774.00	1,784.00	1,766.00	1,766.00	201,661

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
22nd May 2025 1:25 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Trading Update
1st May 2025 7:00 am	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Directorate Change
11th Apr 2025 7:00 am	RNS	Notice of AGM
2nd Apr 2025 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Total Voting Rights
26th Mar 2025 3:50 pm	RNS	Director/PDMR Shareholding
25th Mar 2025 7:00 am	RNS	Board Appointment
24th Mar 2025 3:58 pm	RNS	Transaction in Own Shares

See more Hill & Smith regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56