Stock listing

LSE:HILS Hill & Smith PLC Share Price

Home listing (LSE) of Hill & Smith PLC

Follow Hill & Smith PLC into a list and get an email when it puts out news.

Share price · LSE:HILS

2,975.00p GBX (pence) +5.00 (+0.2%)

Close on Oct 21, 2026

Past 3 months +4.8% · daily closes, Jul 6, 2026 – Oct 21, 2026, adjusted for splits
Day range
2,945.00p – 2,990.00p GBX (pence)Oct 21, 2026
Volume
168,503 sharesOct 21, 2026
Market cap
£2.31B GBPAt the close on Oct 21, 2026 · price × 77.71M shares outstanding
Hill & Smith PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:HILS · Home2,975.00p GBX (pence)+5.00 (+0.2%)168,5032,960.00p2,990.00p2,945.00p2,970.00pClose on Oct 21, 2026
Frankfurt:7HL€34.60 EUR0.00 (0.0%)—€33.60€34.80€33.60€34.60Close on Oct 21, 2026
Stuttgart:7HL€33.60 EUR-0.20 (-0.6%)—€34.60€35.00€33.60€33.80Close on Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · LSE:HILS · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
2,975.00p+5.00+0.2%2,960.00p2,990.00p2,945.00p168,503
2,970.00p-30.00-1.0%2,970.00p3,000.00p2,945.00p120,680
3,000.00p-35.00-1.2%3,030.00p3,037.50p2,980.00p127,093
3,035.00p+10.00+0.3%3,015.00p3,070.00p3,015.00p132,131
3,025.00p-30.00-1.0%3,010.00p3,040.00p2,935.00p275,274
3,055.00p+15.00+0.5%3,010.00p3,095.00p3,010.00p156,861
3,040.00p-30.00-1.0%3,080.00p3,085.00p3,015.00p159,322
3,070.00p+20.00+0.7%3,130.00p3,130.00p3,026.27p85,981
3,050.00p+50.00+1.7%3,020.00p3,100.00p3,020.00p494,162
3,000.00p-100.00-3.2%3,050.00p3,080.00p2,980.00p607,806
3,100.00p-155.00-4.8%3,225.00p3,240.00p3,075.00p148,063
3,255.00p-40.00-1.2%3,300.00p3,345.00p3,240.00p201,791
3,295.00p+25.00+0.8%3,205.00p3,295.00p3,205.00p156,732
3,270.00p+25.00+0.8%3,270.00p3,290.00p3,220.00p1,118,941
3,245.00p-75.00-2.3%3,295.00p3,323.50p3,220.00p156,724
3,320.00p+45.00+1.4%3,285.00p3,330.00p3,285.00p285,226
3,275.00p+15.00+0.5%3,205.00p3,330.00p3,205.00p120,103
3,260.00p+10.00+0.3%3,330.00p3,330.00p3,245.41p128,675
3,250.00p+110.00+3.5%3,200.00p3,330.00p3,173.08p281,081
3,140.00p-15.00-0.5%3,145.00p3,195.00p3,115.00p177,217
3,155.00p+15.00+0.5%3,130.00p3,180.00p3,110.00p114,474
3,140.00p+40.00+1.3%3,100.00p3,172.50p3,085.00p170,517
3,100.00p+75.00+2.5%2,910.00p3,145.00p2,910.00p152,526
3,025.00p+115.00+4.0%2,845.00p3,045.00p2,845.00p423,982
2,910.00p+35.00+1.2%2,815.00p2,935.00p2,815.00p118,009
2,875.00p+25.00+0.9%2,795.00p2,890.00p2,795.00p209,889
2,850.00p+35.00+1.2%2,840.00p2,865.00p2,795.00p601,876
2,815.00p-25.00-0.9%2,800.00p2,835.00p2,795.00p209,131
2,840.00p+15.00+0.5%2,860.00p2,870.00p2,820.00p358,711
2,825.00p-45.00-1.6%2,940.00p2,940.00p2,820.00p82,653
2,870.00p-20.00-0.7%2,875.00p2,900.00p2,845.00p118,380
2,890.00p-50.00-1.7%2,865.00p2,950.00p2,865.00p116,280
2,940.00p+20.00+0.7%2,995.00p2,995.00p2,900.00p53,667
2,920.00p+40.00+1.4%2,865.00p2,925.00p2,865.00p116,296
2,880.00p0.000.0%2,835.00p2,915.00p2,835.00p96,097
2,880.00p-20.00-0.7%2,900.00p2,910.00p2,865.00p136,102
2,900.00p-95.00-3.2%2,995.00p3,005.00p2,900.00p548,982
2,995.00p+50.00+1.7%2,945.00p3,014.75p2,945.00p367,965
2,945.00p+10.00+0.3%2,995.00p2,995.00p2,925.00p66,026
2,935.00p+20.00+0.7%2,905.00p2,960.00p2,905.00p226,407
2,915.00p+30.00+1.0%2,805.00p2,940.00p2,805.00p143,541
2,885.00p-15.00-0.5%2,880.00p2,925.00p2,865.00p103,906
2,900.00p+20.00+0.7%2,925.00p2,925.00p2,880.00p104,638
2,880.00p-65.00-2.2%2,880.00p2,945.25p2,860.00p113,241
2,945.00p+10.00+0.3%2,880.00p2,985.00p2,880.00p292,287
2,935.00p-105.00-3.5%3,130.00p3,130.00p2,915.00p256,993
3,040.00p+110.00+3.8%2,960.00p3,080.00p2,945.00p254,916
2,930.00p0.000.0%2,865.00p2,935.00p2,865.00p154,280
2,930.00p-5.00-0.2%2,965.00p2,975.00p2,865.00p212,827
2,935.00p-150.00-4.9%3,125.00p3,220.00p2,890.00p617,112
3,085.00p+25.00+0.8%3,055.00p3,100.00p3,005.15p194,511
3,060.00p-35.00-1.1%3,100.00p3,150.00p3,060.00p143,806
3,095.00p+5.00+0.2%3,045.00p3,125.00p3,045.00p86,347
3,090.00p+80.00+2.7%3,010.00p3,110.00p3,010.00p265,984
3,010.00p+85.00+2.9%2,970.00p3,015.00p2,938.33p193,923
2,925.00p+15.00+0.5%2,925.00p2,960.00p2,910.00p181,774
2,910.00p+60.00+2.1%2,890.00p2,925.00p2,835.00p110,428
2,850.00p-30.00-1.0%2,825.00p2,935.00p2,825.00p133,488
2,880.00p+25.00+0.9%2,850.00p2,905.00p2,828.68p309,585
2,855.00p-120.00-4.0%2,975.00p3,000.00p2,843.54p213,277
2,975.00p-15.00-0.5%2,980.00p3,010.00p2,945.00p176,217
2,990.00p-40.00-1.3%3,080.00p3,080.00p2,985.00p109,724
3,030.00p-15.00-0.5%3,060.00p3,105.00p3,017.50p487,797
3,045.00p+20.00+0.7%3,005.00p3,145.00p2,935.00p263,961
3,025.00p+10.00+0.3%3,020.00p3,050.00p2,970.00p388,067
3,015.00p+60.00+2.0%2,900.00p3,020.00p2,900.00p112,801
Ticker
LSE:HILS
Asset type
Stock
Exchange
LSE
Currency
GBX

What changed lately

Latest news

Transaction in Own Shares

Oct 19, 2026

Closed 3,000.00p (-1.2%) on Oct 19, 2026

Director/PDMR Shareholding

Oct 16, 2026

Closed 3,035.00p (+0.3%) on Oct 16, 2026

Total Voting Rights

Oct 1, 2026

Closed 3,245.00p (-2.3%) on Oct 1, 2026

Change in reporting currency

Jun 18, 2026

Update on Share Buyback Programme

Jun 1, 2026

Directorate change

May 18, 2026

Completion of acquisition

Apr 13, 2026

2025 Annual Report and 2026 Notice of AGM

Apr 10, 2026

2025 full year results

Mar 23, 2026

Full Year Results

Mar 11, 2026

All Hill & Smith PLC news

Decks

Hill & Smith PLC on 6ix

News releases
23 in the last 12 months · 170 in all · newest Oct 19, 2026 · oldest 2004
Decks
24 decks · latest Jun 30, 2026

Where Hill & Smith PLC is listed

ListingExchangeCountryCurrency
LSE:HILS · Home listing · This pageLSEUnited KingdomGBX
OTC:HSHPFOTCUnited StatesUSD
LS Exchange:608307LS ExchangeGermanyEUR
Lang & Schwarz:608307Lang & SchwarzGermanyEUR
gettex:7HLgettexGermanyEUR
Dusseldorf:7HLDusseldorfGermanyEUR
Munich:7HLMunichGermanyEUR
Turquoise:HILSLTurquoiseUnited KingdomGBX
Frankfurt:7HLFrankfurtGermanyEUR
Stuttgart:7HLStuttgartGermanyEUR
AQUIS:HILS.GBAQUISUnited KingdomGBX
Aquis:HILSLAquisUnited KingdomGBX

Log in to ask 6ix AI your own questions about Hill & Smith PLC.