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	2,615.00p on 14-05-2026 at 18:35:13
Change	80.00p 3.16%
Buy	2,610.00p
Sell	2,605.00p

Last Trade:	Sell 123.00 at 2,615.00p
Day's Volume:	305,827
Last Close:	2,615.00p
Open:	2,605.00p
ISIN:	GB0004270301

Day's Range	2,535.00p - 2,630.00p
52wk Range:	1,634.00p - 2,670.00p
Market Capitalisation:	£2.05b
VWAP:	2,586.199p
Shares in Issue:	78.52m

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*	123	2,615.00p	SI Trade Suspected SELL Trade	16:49:26 - 14-May-26
Sell*	1,318	2,570.041p	SI Trade Suspected SELL Trade	16:47:06 - 14-May-26
Sell*	4	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	1	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	1	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	14	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	5	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	18	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	1	2,615.00p	SI Trade	16:35:15 - 14-May-26
Sell*	40,594	2,615.00p	Uncrossing Trade	16:35:15 - 14-May-26

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	2,525.00	2,550.00	2,505.00	2,535.00	185,966
12th May 2026 (Tue)	2,555.00	2,565.00	2,510.00	2,515.00	264,033
11th May 2026 (Mon)	2,570.00	2,585.00	2,545.00	2,575.00	476,469
8th May 2026 (Fri)	2,595.00	2,600.00	2,565.00	2,575.00	109,344
7th May 2026 (Thu)	2,620.00	2,660.00	2,595.00	2,595.00	281,157
6th May 2026 (Wed)	2,520.00	2,670.00	2,520.00	2,610.00	226,992
5th May 2026 (Tue)	2,500.00	2,580.00	2,495.00	2,570.00	1,072,415
4th May 2026 (Mon)	2,505.00	2,505.00	2,505.00	2,505.00	0
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

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
13th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Hill & Smith regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58