Hilton Food Group (HFG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hilton Food Group

Date Open High Low Close* Volume
24/12/2025 502.00p 507.00p 495.50p 499.00p 50766
23/12/2025 520.00p 520.00p 496.00p 499.00p 87128
22/12/2025 496.50p 504.00p 495.50p 502.00p 230616
19/12/2025 518.00p 518.00p 499.50p 499.50p 970108
18/12/2025 524.00p 524.00p 509.00p 517.00p 199735
17/12/2025 515.00p 515.00p 502.00p 511.00p 163296
16/12/2025 480.00p 505.00p 480.00p 505.00p 184865
15/12/2025 515.00p 515.00p 490.50p 497.00p 117099
12/12/2025 497.00p 499.00p 491.50p 495.50p 144396
11/12/2025 502.00p 503.00p 490.00p 494.50p 124958
10/12/2025 490.00p 498.50p 483.00p 493.50p 164905
09/12/2025 510.00p 510.00p 495.50p 496.50p 305911
08/12/2025 500.00p 506.00p 500.00p 502.00p 156940
05/12/2025 502.00p 506.98p 498.50p 502.00p 608841
04/12/2025 510.00p 510.00p 494.50p 498.00p 210787
03/12/2025 504.00p 505.00p 496.50p 499.50p 219442
02/12/2025 524.00p 524.00p 501.00p 503.00p 174344
01/12/2025 508.00p 513.00p 505.00p 511.00p 401379
28/11/2025 510.00p 514.00p 505.00p 509.00p 353387
27/11/2025 502.00p 510.00p 502.00p 507.00p 246016
26/11/2025 499.00p 509.00p 496.00p 502.00p 446185
25/11/2025 483.00p 501.00p 479.00p 500.00p 869354
24/11/2025 492.50p 496.50p 483.00p 483.00p 631295
21/11/2025 480.00p 494.00p 476.37p 494.00p 830319
20/11/2025 477.00p 483.50p 474.59p 479.50p 739987
19/11/2025 486.00p 490.00p 477.50p 477.50p 699421
18/11/2025 470.50p 487.50p 470.50p 483.00p 291460
17/11/2025 479.50p 489.00p 478.50p 486.00p 632822
14/11/2025 485.50p 490.00p 478.50p 483.00p 1380890
13/11/2025 490.00p 502.00p 487.50p 487.50p 777156
12/11/2025 499.00p 509.00p 494.00p 495.50p 1916183
11/11/2025 513.00p 528.99p 480.00p 495.50p 3336546
10/11/2025 645.00p 650.00p 636.00p 641.00p 530463
07/11/2025 653.00p 655.92p 635.00p 642.00p 126440
06/11/2025 653.00p 657.00p 647.00p 649.00p 166515
05/11/2025 635.00p 657.00p 635.00p 652.00p 396627
04/11/2025 638.00p 651.00p 633.50p 642.00p 269615
03/11/2025 644.00p 651.00p 637.00p 640.00p 156670
31/10/2025 648.00p 650.00p 642.00p 644.00p 184496
30/10/2025 651.00p 663.55p 637.00p 646.00p 292042
29/10/2025 644.00p 674.88p 644.00p 659.00p 213656
28/10/2025 670.00p 680.00p 663.00p 671.00p 141796
27/10/2025 682.00p 684.75p 670.00p 672.00p 222963
24/10/2025 679.00p 686.00p 674.00p 681.00p 222960
23/10/2025 689.00p 689.00p 675.00p 682.00p 141750
22/10/2025 667.00p 685.00p 664.59p 683.00p 844212
21/10/2025 669.00p 669.00p 655.00p 663.00p 255158
20/10/2025 646.00p 660.00p 646.00p 658.00p 120501
17/10/2025 650.00p 662.00p 650.00p 655.00p 181341
16/10/2025 684.00p 684.00p 654.93p 661.00p 150993
15/10/2025 660.00p 669.00p 654.00p 659.00p 331021
14/10/2025 669.00p 674.00p 661.00p 663.00p 224212
13/10/2025 656.00p 668.00p 656.00p 668.00p 293377
10/10/2025 669.00p 673.00p 662.00p 664.00p 376351
09/10/2025 666.00p 672.56p 665.00p 668.00p 158447
08/10/2025 679.00p 679.00p 658.00p 667.00p 148141
07/10/2025 655.00p 666.00p 655.00p 661.00p 243393
06/10/2025 664.00p 669.90p 658.00p 658.00p 391448
03/10/2025 659.00p 667.00p 658.00p 666.00p 324810
02/10/2025 656.00p 661.00p 651.00p 661.00p 438157
01/10/2025 663.00p 670.00p 649.00p 654.00p 2511052
30/09/2025 667.00p 672.00p 654.00p 668.00p 313229
29/09/2025 640.00p 660.00p 640.00p 656.00p 369522
26/09/2025 638.00p 659.86p 638.00p 655.00p 203761
25/09/2025 652.00p 658.00p 644.00p 649.00p 152857
24/09/2025 642.00p 657.00p 642.00p 653.00p 297489
23/09/2025 648.00p 666.00p 643.00p 648.00p 638049
22/09/2025 650.00p 661.00p 639.00p 649.00p 731547
19/09/2025 655.00p 666.00p 653.00p 653.00p 834952
18/09/2025 664.00p 678.00p 655.00p 662.00p 316844
17/09/2025 665.00p 675.00p 664.24p 672.00p 335024
16/09/2025 670.00p 670.00p 665.00p 668.00p 245180
15/09/2025 670.00p 670.00p 658.00p 665.00p 334759
12/09/2025 665.00p 674.00p 657.00p 660.00p 640976
11/09/2025 669.00p 669.00p 659.00p 667.00p 189435
10/09/2025 669.00p 676.00p 659.00p 659.00p 867398
09/09/2025 678.00p 685.00p 666.00p 670.00p 668141
08/09/2025 690.00p 695.00p 665.00p 669.00p 834053
05/09/2025 670.00p 692.00p 670.00p 690.00p 2120946
04/09/2025 681.00p 692.50p 675.00p 675.00p 1023622
03/09/2025 750.00p 765.00p 659.00p 679.00p 3491581
02/09/2025 829.00p 834.00p 820.00p 822.00p 314079
01/09/2025 835.00p 840.00p 829.00p 832.00p 71692
29/08/2025 832.00p 836.00p 829.00p 831.00p 124674
28/08/2025 840.00p 842.30p 827.00p 830.00p 360095
27/08/2025 839.00p 840.00p 831.00p 839.00p 123649
26/08/2025 840.00p 840.00p 831.00p 838.00p 276949
22/08/2025 843.00p 844.00p 836.00p 840.00p 88335
21/08/2025 845.00p 849.00p 842.00p 842.00p 136169
20/08/2025 840.00p 850.00p 837.00p 848.00p 230683
19/08/2025 840.00p 844.00p 836.00p 839.00p 170637
18/08/2025 843.00p 861.00p 832.00p 837.00p 182079
15/08/2025 838.00p 848.00p 838.00p 841.00p 201479
14/08/2025 845.00p 851.00p 832.00p 839.00p 153362
13/08/2025 845.00p 854.00p 842.00p 849.00p 97182
12/08/2025 846.00p 854.00p 845.00p 849.00p 61682
11/08/2025 853.00p 860.00p 845.00p 849.00p 67899
08/08/2025 835.00p 858.00p 835.00p 846.00p 54768
07/08/2025 848.00p 860.00p 847.00p 857.00p 355037
06/08/2025 844.00p 849.00p 840.00p 849.00p 122246
05/08/2025 841.00p 847.00p 838.00p 845.00p 91149
04/08/2025 835.00p 845.00p 835.00p 840.00p 131402
01/08/2025 843.00p 853.00p 838.00p 840.00p 51890
31/07/2025 840.00p 853.00p 839.00p 850.00p 110579
30/07/2025 836.00p 851.00p 835.00p 843.00p 160362
29/07/2025 851.00p 854.00p 840.00p 842.00p 333401
28/07/2025 853.00p 862.00p 844.00p 851.00p 86515
25/07/2025 840.00p 853.00p 840.00p 853.00p 84473
24/07/2025 855.00p 872.00p 847.00p 847.00p 93768
23/07/2025 875.00p 877.00p 864.00p 864.00p 65067
22/07/2025 868.00p 875.00p 868.00p 870.00p 42839
21/07/2025 862.00p 873.00p 862.00p 870.00p 46883
18/07/2025 842.00p 867.30p 842.00p 864.00p 45918
17/07/2025 840.00p 863.00p 840.00p 857.00p 209789
16/07/2025 860.00p 881.00p 850.00p 853.00p 304596
15/07/2025 841.00p 879.00p 840.00p 871.00p 167852
14/07/2025 845.00p 848.00p 840.00p 845.00p 90660
11/07/2025 847.00p 860.00p 839.00p 841.00p 80666
10/07/2025 843.00p 848.00p 840.00p 847.00p 84053
09/07/2025 850.00p 859.00p 839.00p 843.00p 211702
08/07/2025 882.00p 882.00p 847.00p 850.00p 393687
07/07/2025 864.00p 869.00p 850.00p 855.00p 62216
04/07/2025 875.00p 879.00p 858.00p 864.00p 40249
03/07/2025 863.00p 882.00p 852.00p 876.00p 350384
02/07/2025 875.00p 877.00p 845.00p 859.00p 156783
01/07/2025 851.00p 875.00p 851.00p 875.00p 331863
30/06/2025 876.00p 880.00p 865.00p 866.00p 235096
27/06/2025 853.00p 878.00p 852.00p 877.00p 194472
26/06/2025 840.00p 862.00p 840.00p 855.00p 895058
25/06/2025 847.00p 850.00p 839.00p 840.00p 229793
24/06/2025 845.00p 852.00p 844.00p 845.00p 389806
23/06/2025 836.00p 846.00p 836.00p 844.00p 1046884
20/06/2025 848.00p 848.00p 842.21p 844.00p 784459
19/06/2025 840.00p 849.00p 835.95p 843.00p 207664
18/06/2025 851.00p 860.00p 844.00p 848.00p 195139
17/06/2025 852.00p 856.00p 849.00p 852.00p 155858
16/06/2025 869.00p 869.00p 851.00p 853.00p 95713
13/06/2025 840.00p 860.00p 840.00p 857.00p 87590
12/06/2025 860.00p 865.00p 858.00p 860.00p 544440
11/06/2025 861.00p 865.00p 858.00p 861.00p 106984
10/06/2025 864.00p 868.00p 860.00p 860.00p 113836
09/06/2025 875.00p 875.00p 837.40p 863.00p 190868
06/06/2025 867.00p 879.00p 864.00p 873.00p 67988
05/06/2025 871.00p 888.00p 865.00p 866.00p 73505
04/06/2025 872.00p 874.24p 860.00p 871.00p 103745
03/06/2025 864.00p 872.00p 861.00p 866.00p 313967
02/06/2025 866.00p 872.00p 858.63p 867.00p 150209
30/05/2025 863.00p 870.00p 860.00p 869.00p 297248
29/05/2025 868.00p 874.00p 857.00p 861.00p 200261
28/05/2025 867.00p 894.00p 867.00p 889.00p 450961
27/05/2025 867.00p 897.00p 867.00p 890.00p 291886
23/05/2025 900.00p 900.00p 885.00p 892.00p 151490
22/05/2025 898.00p 902.00p 888.99p 891.00p 204779
21/05/2025 877.00p 909.00p 877.00p 900.00p 142231
20/05/2025 914.00p 914.00p 893.00p 906.00p 267776
19/05/2025 898.00p 913.00p 887.00p 897.00p 135643
16/05/2025 893.00p 898.00p 887.00p 898.00p 124916
15/05/2025 886.00p 894.00p 883.93p 889.00p 228643
14/05/2025 888.00p 888.00p 865.00p 886.00p 1116366
13/05/2025 850.00p 882.00p 850.00p 876.00p 175325
12/05/2025 896.00p 902.00p 858.00p 867.00p 87467
09/05/2025 914.00p 914.00p 890.00p 895.00p 120899
08/05/2025 910.00p 910.00p 894.00p 897.00p 101921
07/05/2025 910.00p 910.00p 891.75p 895.00p 163579
06/05/2025 910.00p 910.00p 896.00p 903.00p 108205
02/05/2025 891.00p 903.00p 885.00p 900.00p 100129
01/05/2025 889.00p 895.00p 883.00p 887.00p 155595
30/04/2025 865.00p 895.50p 865.00p 889.00p 120670
29/04/2025 877.00p 889.00p 877.00p 881.00p 242843
28/04/2025 877.00p 888.00p 872.00p 881.00p 123652
25/04/2025 888.00p 896.00p 864.00p 872.00p 204480
24/04/2025 899.00p 899.00p 888.00p 890.00p 103205
23/04/2025 890.00p 899.00p 885.00p 892.00p 152818
22/04/2025 902.00p 902.00p 881.84p 887.00p 556919
17/04/2025 881.00p 889.00p 877.00p 884.00p 202804
16/04/2025 896.00p 896.00p 879.00p 880.00p 109298
15/04/2025 855.00p 892.00p 855.00p 892.00p 354268
14/04/2025 860.00p 868.00p 858.00p 860.00p 78732
11/04/2025 859.00p 865.00p 838.00p 859.00p 247504
10/04/2025 902.00p 902.00p 840.00p 846.00p 189992
09/04/2025 820.00p 850.00p 820.00p 839.00p 681676
08/04/2025 824.00p 868.00p 820.00p 857.00p 413370
07/04/2025 815.00p 868.00p 812.00p 851.00p 163951
04/04/2025 843.00p 884.00p 834.00p 857.00p 411392
03/04/2025 820.00p 848.00p 815.00p 837.00p 249579
02/04/2025 852.00p 852.00p 820.00p 827.00p 274117
01/04/2025 820.00p 840.00p 820.00p 826.00p 161135
31/03/2025 861.00p 861.00p 822.00p 824.00p 100776
28/03/2025 825.00p 840.00p 825.00p 836.00p 58970
27/03/2025 830.00p 844.00p 830.00p 835.00p 44776
26/03/2025 832.00p 852.00p 832.00p 843.00p 98048
25/03/2025 861.00p 861.00p 828.00p 837.00p 798029
24/03/2025 861.00p 861.00p 831.00p 834.00p 56115
21/03/2025 820.00p 838.00p 820.00p 838.00p 494844
20/03/2025 860.00p 860.00p 831.00p 832.00p 166965
19/03/2025 832.00p 837.50p 831.00p 831.00p 75564
18/03/2025 838.00p 860.00p 832.00p 835.00p 87498
17/03/2025 796.00p 854.00p 796.00p 839.00p 113799
14/03/2025 830.00p 837.00p 820.89p 834.00p 137266
13/03/2025 817.00p 829.00p 813.00p 821.00p 116518

*Close Price adjusted for both dividends and splits