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

3,035.00p GBX (pence) +70.00 (+2.4%)

Close on Nov 2, 2026

Past year +39.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
2,970.00p – 3,055.00p GBX (pence)Nov 2, 2026
Volume
148,875 sharesNov 2, 2026
Market cap
£2.36B GBPAt the close on Nov 2, 2026 · price × 77.71M shares outstanding
52-week range
1,994.00p – 3,345.00p GBX (pence)Lowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
£6.32M GBPMedian day 154,280 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Hill & Smith PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:HILS · Home3,035.00p GBX (pence)+70.00 (+2.4%)148,8752,980.00p3,055.00p2,970.00p2,965.00pClose on Nov 2, 2026
Frankfurt:7HL€35.20 EUR-0.20 (-0.6%)—€34.60€35.60€34.60€35.40Close on Oct 30, 2026
Stuttgart:7HL€34.40 EUR+0.80 (+2.4%)—€33.00€35.40€33.00€33.60Close on Oct 27, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · LSE:HILS · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
3,035.00p+70.00+2.4%2,980.00p3,055.00p2,970.00p148,875
2,965.00p-75.00-2.5%3,110.00p3,110.00p2,965.00p113,204
3,040.00p+20.00+0.7%3,045.00p3,050.00p3,010.00p79,241
3,020.00p0.000.0%3,050.00p3,050.00p3,010.00p72,810
3,020.00p+115.00+4.0%2,840.00p3,030.00p2,840.00p149,957
2,905.00p+50.00+1.8%2,825.00p2,910.00p2,825.00p97,874
2,855.00p-40.00-1.4%2,960.00p2,960.00p2,845.00p91,153
2,895.00p-80.00-2.7%2,945.00p2,970.00p2,895.00p115,578
2,975.00p+5.00+0.2%2,960.00p2,993.54p2,945.00p179,094
2,970.00p-30.00-1.0%2,970.00p3,000.00p2,945.00p133,626
3,000.00p-35.00-1.2%3,030.00p3,037.50p2,980.00p181,538
3,035.00p+10.00+0.3%3,015.00p3,070.00p3,015.00p150,470
3,025.00p-30.00-1.0%3,010.00p3,040.00p2,935.00p394,439
3,055.00p+15.00+0.5%3,010.00p3,100.00p3,010.00p156,861
3,040.00p-30.00-1.0%3,080.00p3,088.13p3,015.00p159,322
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%3,100.00p3,172.50p3,085.00p169,688
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%2,795.00p2,890.00p2,795.00p280,687
2,850.00p+35.00+1.2%2,840.00p2,865.00p2,795.00p188,686
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
Ticker
LSE:HILS
Asset type
Stock
Exchange
LSE
Currency
GBX

What changed lately

Latest news

Total Voting Rights

Nov 2, 2026

Closed 3,035.00p (+2.4%) on Nov 2, 2026

Transaction in Own Shares

Nov 2, 2026

Closed 3,035.00p (+2.4%) on Nov 2, 2026

Director/PDMR Shareholding

Oct 16, 2026

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

Change in reporting currency

Jun 18, 2026

Closed 2,875.00p (+1.1%) on Jun 18, 2026

Update on Share Buyback Programme

Jun 1, 2026

Closed 2,690.00p (-2.9%) on Jun 1, 2026

Directorate change

May 18, 2026

Closed 2,530.00p (-0.8%) on May 18, 2026

Completion of acquisition

Apr 13, 2026

Closed 2,330.00p (+0.4%) on Apr 13, 2026

2025 Annual Report and 2026 Notice of AGM

Apr 10, 2026

Closed 2,330.00p (+0.4%) on Apr 13, 2026

2025 full year results

Mar 23, 2026

Closed 2,110.00p (+1.7%) on Mar 23, 2026

Full Year Results

Mar 11, 2026

Closed 2,260.00p (+0.7%) on Mar 11, 2026

All Hill & Smith PLC news

Decks

Hill & Smith PLC on 6ix

News releases
26 in the last 12 months · 172 in all · newest Nov 2, 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.