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
21/11/2024 905.00p 914.00p 890.00p 906.00p 61222
20/11/2024 890.00p 944.00p 890.00p 916.00p 42108
19/11/2024 940.00p 959.88p 891.00p 924.00p 14704
18/11/2024 893.00p 943.00p 893.00p 924.00p 71825
15/11/2024 946.00p 948.00p 928.00p 928.00p 64462
14/11/2024 947.00p 966.00p 912.22p 950.00p 116754
13/11/2024 931.00p 958.68p 920.00p 948.00p 128679
12/11/2024 950.00p 969.00p 923.00p 943.00p 223342
11/11/2024 932.00p 960.00p 932.00p 945.00p 39434
08/11/2024 933.00p 953.05p 913.00p 940.00p 50864
07/11/2024 937.00p 945.00p 924.00p 928.00p 88186
06/11/2024 961.00p 961.00p 900.00p 940.00p 127391
05/11/2024 939.00p 950.00p 923.00p 923.00p 161356
04/11/2024 960.00p 960.00p 912.00p 941.00p 92939
01/11/2024 884.00p 931.00p 879.00p 925.00p 111017
31/10/2024 927.00p 927.00p 890.00p 900.00p 115322
30/10/2024 906.00p 931.00p 890.34p 914.00p 186878
29/10/2024 901.00p 916.00p 878.00p 911.00p 173841
28/10/2024 929.00p 931.00p 900.00p 916.00p 52419
25/10/2024 904.00p 926.00p 896.00p 921.00p 152959
24/10/2024 932.00p 932.00p 893.98p 904.00p 48199
23/10/2024 927.00p 928.00p 895.00p 904.00p 68324
22/10/2024 907.00p 925.00p 876.00p 920.00p 136923
21/10/2024 914.00p 932.00p 885.20p 916.00p 188450
18/10/2024 932.00p 932.00p 880.25p 920.00p 195882
17/10/2024 909.00p 921.00p 902.00p 920.00p 113277
16/10/2024 900.00p 913.00p 878.00p 913.00p 268651
15/10/2024 889.00p 898.00p 876.00p 881.00p 93054
14/10/2024 880.00p 885.00p 872.00p 885.00p 235693
11/10/2024 880.00p 895.00p 838.00p 883.00p 447996
10/10/2024 881.00p 899.00p 874.00p 879.00p 84887
09/10/2024 900.00p 900.00p 880.00p 892.00p 274553
08/10/2024 881.00p 894.00p 878.00p 885.00p 81132
07/10/2024 912.00p 919.00p 880.00p 885.00p 105205
04/10/2024 875.00p 911.00p 875.00p 911.00p 77666
03/10/2024 886.00p 901.00p 884.00p 893.00p 57265
02/10/2024 885.00p 910.00p 882.00p 888.00p 610298
01/10/2024 901.00p 908.55p 896.53p 902.00p 118502
30/09/2024 891.00p 909.00p 884.00p 898.00p 161239
27/09/2024 890.00p 909.00p 890.00p 903.00p 94786
26/09/2024 900.00p 900.00p 868.60p 898.00p 91459
25/09/2024 870.00p 899.00p 870.00p 877.00p 80485
24/09/2024 932.00p 932.00p 868.00p 880.00p 186343
23/09/2024 886.00p 929.00p 883.00p 889.00p 447707
20/09/2024 885.00p 921.00p 885.00p 885.00p 272764
19/09/2024 900.00p 902.00p 881.08p 898.00p 177118
18/09/2024 907.00p 907.00p 894.00p 900.00p 113028
17/09/2024 900.00p 918.00p 879.00p 893.00p 87023
16/09/2024 900.00p 935.00p 881.00p 901.00p 98146
13/09/2024 883.00p 900.00p 873.00p 892.00p 157081
12/09/2024 891.00p 898.00p 876.00p 887.00p 495168
11/09/2024 896.00p 897.00p 883.00p 883.00p 82205
10/09/2024 899.00p 904.00p 884.00p 900.00p 513945
09/09/2024 919.00p 942.00p 882.00p 900.00p 207902
06/09/2024 910.00p 929.00p 897.00p 900.00p 185976
05/09/2024 987.00p 987.00p 912.00p 912.00p 150988
04/09/2024 952.00p 979.00p 911.50p 950.00p 169566
03/09/2024 980.00p 992.31p 973.00p 973.00p 133845
02/09/2024 996.00p 996.00p 970.00p 976.00p 183369
30/08/2024 966.00p 992.00p 955.00p 985.00p 296912
29/08/2024 974.00p 979.00p 933.00p 979.00p 866497
28/08/2024 996.00p 996.00p 967.00p 974.00p 213874
27/08/2024 970.00p 982.00p 969.00p 975.00p 363821
23/08/2024 965.00p 975.00p 933.02p 970.00p 252726
22/08/2024 948.00p 972.00p 946.28p 965.00p 159504
21/08/2024 965.00p 965.00p 953.00p 965.00p 81566
20/08/2024 964.00p 966.00p 942.18p 953.00p 52594
19/08/2024 970.00p 978.00p 936.00p 971.00p 13919
16/08/2024 970.00p 974.20p 958.00p 971.00p 80411
15/08/2024 950.00p 976.00p 924.74p 969.00p 162788
14/08/2024 927.00p 950.00p 917.00p 950.00p 224201
13/08/2024 918.00p 928.00p 906.00p 906.00p 74896
12/08/2024 941.00p 941.00p 903.00p 915.00p 61963
09/08/2024 904.00p 940.00p 904.00p 920.00p 159909
08/08/2024 891.00p 920.00p 886.00p 916.00p 129546
07/08/2024 884.00p 909.00p 870.00p 909.00p 126447
06/08/2024 883.00p 906.00p 867.00p 874.00p 125035
05/08/2024 892.00p 897.00p 865.00p 894.00p 71932
02/08/2024 936.00p 936.00p 904.00p 908.00p 104309
01/08/2024 932.00p 938.00p 912.00p 929.00p 90824
31/07/2024 918.00p 946.00p 893.00p 934.00p 120755
30/07/2024 901.00p 935.00p 893.76p 935.00p 163118
29/07/2024 908.00p 926.00p 870.00p 915.00p 76948
26/07/2024 888.00p 931.00p 884.00p 931.00p 94413
25/07/2024 886.00p 895.00p 880.00p 884.00p 84831
24/07/2024 900.00p 905.00p 875.50p 892.00p 342267
23/07/2024 895.00p 911.99p 894.00p 900.00p 187675
22/07/2024 895.00p 929.00p 895.00p 897.00p 88307
19/07/2024 899.00p 911.99p 896.00p 907.00p 29325
18/07/2024 896.00p 922.00p 896.00p 916.00p 141554
17/07/2024 902.00p 918.00p 899.00p 913.00p 50533
16/07/2024 914.00p 920.00p 906.00p 913.00p 60599
15/07/2024 906.00p 940.00p 905.00p 914.00p 49435
12/07/2024 905.00p 915.00p 904.00p 910.00p 62919
11/07/2024 910.00p 920.00p 896.00p 906.00p 64134
10/07/2024 930.00p 944.00p 905.00p 909.00p 77332
09/07/2024 910.00p 932.62p 910.00p 922.00p 33624
08/07/2024 903.00p 928.00p 891.00p 920.00p 60112
05/07/2024 880.00p 925.00p 880.00p 920.00p 81666
04/07/2024 884.00p 921.00p 865.00p 906.00p 49523
03/07/2024 927.00p 927.00p 890.80p 904.00p 53471
02/07/2024 900.00p 938.00p 881.00p 906.00p 49138
01/07/2024 901.00p 913.99p 866.00p 906.00p 66152
28/06/2024 900.00p 927.00p 890.00p 899.00p 69225
27/06/2024 896.00p 919.00p 893.00p 910.00p 60691
26/06/2024 884.00p 914.00p 884.00p 914.00p 155944
25/06/2024 915.00p 915.00p 894.00p 894.00p 61575
24/06/2024 894.00p 912.00p 893.00p 900.00p 72449
21/06/2024 888.00p 909.00p 875.00p 899.00p 861183
20/06/2024 928.00p 928.00p 894.00p 900.00p 116477
19/06/2024 892.00p 905.00p 849.00p 900.00p 115373
18/06/2024 900.00p 900.00p 870.00p 888.00p 112992
17/06/2024 870.00p 881.00p 852.00p 875.00p 81961
14/06/2024 862.00p 873.00p 853.00p 873.00p 212687
13/06/2024 871.00p 874.00p 850.00p 859.00p 125210
12/06/2024 864.00p 875.00p 860.00p 871.00p 126718
11/06/2024 837.00p 865.00p 837.00p 861.00p 254662
10/06/2024 857.00p 861.00p 847.00p 851.00p 60325
07/06/2024 873.00p 873.00p 854.00p 860.00p 54252
06/06/2024 889.00p 889.00p 864.00p 869.00p 151915
05/06/2024 896.00p 896.00p 868.00p 868.00p 128500
04/06/2024 882.00p 919.00p 882.00p 893.00p 55999
03/06/2024 900.00p 943.00p 895.00p 897.00p 90405
31/05/2024 910.00p 910.00p 883.00p 894.00p 376442
30/05/2024 885.00p 910.00p 871.00p 897.00p 135796
29/05/2024 912.00p 916.00p 879.58p 904.00p 279431
28/05/2024 915.00p 937.00p 905.00p 905.00p 123700
24/05/2024 935.00p 955.00p 910.54p 938.00p 109452
23/05/2024 950.00p 950.00p 932.00p 937.00p 56131
22/05/2024 883.00p 942.00p 883.00p 932.00p 102279
21/05/2024 956.00p 956.00p 899.00p 927.00p 96088
20/05/2024 956.00p 956.00p 921.00p 942.00p 164895
17/05/2024 935.00p 940.00p 903.50p 940.00p 361163
16/05/2024 930.00p 930.00p 902.99p 927.00p 122956
15/05/2024 935.00p 935.00p 903.50p 923.00p 55564
14/05/2024 931.00p 934.00p 903.75p 923.00p 87576
13/05/2024 931.00p 939.00p 930.00p 934.00p 188652
10/05/2024 956.00p 956.00p 892.00p 931.00p 86312
09/05/2024 957.00p 957.00p 935.00p 940.00p 133611
08/05/2024 915.00p 945.00p 911.00p 940.00p 406011
07/05/2024 934.00p 937.00p 896.66p 925.00p 148304
03/05/2024 911.00p 930.00p 904.66p 921.00p 107717
02/05/2024 930.00p 945.00p 900.00p 928.00p 94024
01/05/2024 894.00p 935.00p 894.00p 925.00p 102791
30/04/2024 908.00p 921.00p 908.00p 916.00p 118075
29/04/2024 901.00p 924.00p 893.00p 913.00p 308506
26/04/2024 901.00p 923.37p 852.54p 908.00p 89925
25/04/2024 910.00p 935.00p 903.58p 917.00p 60218
24/04/2024 927.00p 929.00p 906.00p 927.00p 59771
23/04/2024 890.00p 927.00p 890.00p 917.00p 81724
22/04/2024 893.00p 912.00p 878.00p 912.00p 67063
19/04/2024 895.00p 907.00p 893.00p 894.00p 30810
18/04/2024 880.00p 917.00p 880.00p 910.00p 61703
17/04/2024 900.00p 900.00p 878.00p 896.00p 91648
16/04/2024 865.00p 880.00p 859.00p 879.00p 389634
15/04/2024 894.00p 908.00p 878.00p 878.00p 305672
12/04/2024 895.00p 895.00p 876.00p 880.00p 43092
11/04/2024 895.00p 895.00p 845.00p 884.00p 100685
10/04/2024 890.00p 894.28p 882.00p 894.00p 76326
09/04/2024 855.00p 894.00p 855.00p 878.00p 599969
08/04/2024 868.00p 888.58p 841.00p 886.00p 143736
05/04/2024 870.00p 883.00p 843.00p 865.00p 97184
04/04/2024 855.00p 880.00p 845.00p 864.00p 1079710
03/04/2024 850.00p 878.00p 803.20p 868.00p 938777
02/04/2024 841.00p 856.00p 841.00p 854.00p 83423
28/03/2024 840.00p 853.00p 825.96p 843.00p 53676
27/03/2024 858.00p 858.00p 817.00p 852.00p 33874
26/03/2024 841.00p 842.00p 812.00p 842.00p 198823
25/03/2024 837.00p 851.00p 800.00p 813.00p 104855
22/03/2024 843.00p 854.00p 829.00p 832.00p 39450
21/03/2024 830.00p 840.00p 821.00p 835.00p 62173
20/03/2024 833.00p 834.00p 833.00p 822.00p 51145
19/03/2024 833.00p 840.00p 827.00p 834.00p 39396
18/03/2024 822.00p 863.00p 820.00p 833.00p 90998
15/03/2024 829.00p 837.00p 822.00p 826.00p 134541
14/03/2024 828.00p 852.52p 828.00p 833.00p 38242
13/03/2024 838.00p 854.00p 827.00p 844.00p 102924
12/03/2024 876.00p 876.00p 835.00p 837.00p 136538
11/03/2024 846.00p 857.00p 840.00p 848.00p 54587
08/03/2024 836.00p 846.00p 822.00p 846.00p 182790
07/03/2024 834.00p 845.00p 827.00p 836.00p 38804
06/03/2024 825.00p 843.00p 820.00p 835.00p 67873
05/03/2024 818.00p 834.00p 817.00p 822.00p 32793
04/03/2024 818.00p 822.00p 812.00p 822.00p 28794
01/03/2024 786.00p 815.00p 786.00p 814.00p 54259
29/02/2024 792.00p 817.00p 792.00p 798.00p 158964
28/02/2024 802.00p 820.00p 802.00p 806.00p 73124
27/02/2024 806.00p 820.00p 802.00p 820.00p 40218
26/02/2024 796.00p 808.00p 788.00p 805.00p 56175
23/02/2024 798.00p 811.00p 791.00p 800.00p 77081
22/02/2024 779.00p 799.00p 776.00p 796.00p 66358
21/02/2024 780.00p 796.00p 742.00p 781.00p 40394
20/02/2024 781.00p 799.00p 772.39p 785.00p 34756
19/02/2024 767.00p 793.00p 747.00p 789.00p 22461
16/02/2024 796.00p 797.00p 777.00p 786.00p 17788
15/02/2024 768.00p 781.00p 763.00p 781.00p 127206
14/02/2024 784.00p 798.00p 767.00p 767.00p 52308
13/02/2024 781.00p 787.00p 768.00p 769.00p 38147
12/02/2024 808.00p 818.00p 790.00p 791.00p 31470
09/02/2024 801.00p 806.00p 790.00p 804.00p 65633

*Close Price adjusted for both dividends and splits