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
08/02/2024 812.00p 819.00p 798.00p 800.00p 255665
07/02/2024 787.00p 810.00p 784.00p 805.00p 128998
06/02/2024 795.00p 795.00p 777.00p 787.00p 33269
05/02/2024 784.00p 809.00p 784.00p 795.00p 318221
02/02/2024 811.00p 811.00p 762.00p 786.00p 37281
01/02/2024 785.00p 789.00p 771.00p 772.00p 26631
31/01/2024 781.00p 798.00p 781.00p 786.00p 56441
30/01/2024 799.00p 813.00p 794.00p 794.00p 19106
29/01/2024 810.00p 816.00p 782.00p 797.00p 58731
26/01/2024 805.00p 817.00p 800.00p 817.00p 65393
25/01/2024 793.00p 811.00p 772.00p 811.00p 31846
24/01/2024 800.00p 809.00p 790.00p 800.00p 31275
23/01/2024 788.00p 800.00p 786.00p 793.00p 70495
22/01/2024 789.00p 816.00p 778.11p 789.00p 34297
19/01/2024 782.00p 805.71p 776.86p 783.00p 63957
18/01/2024 806.00p 807.00p 782.00p 782.00p 128747
17/01/2024 767.00p 804.00p 767.00p 795.00p 65648
16/01/2024 774.00p 788.00p 769.00p 785.00p 61495
15/01/2024 766.00p 783.00p 763.00p 773.00p 91846
12/01/2024 806.00p 806.00p 760.00p 764.00p 155303
11/01/2024 760.00p 782.00p 760.00p 772.00p 76836
10/01/2024 752.00p 761.00p 745.00p 756.00p 47161
09/01/2024 765.00p 769.00p 752.00p 755.00p 52965
08/01/2024 764.00p 770.03p 753.00p 761.00p 59958
05/01/2024 777.00p 777.00p 762.99p 765.00p 17067
04/01/2024 760.00p 781.00p 754.00p 773.00p 22799
03/01/2024 775.00p 779.00p 764.00p 776.00p 214077
02/01/2024 806.00p 806.00p 763.00p 773.00p 131367
29/12/2023 785.00p 805.00p 784.00p 800.00p 26294
28/12/2023 786.00p 793.00p 774.00p 792.00p 47214
27/12/2023 766.00p 790.00p 749.00p 790.00p 56620
22/12/2023 764.00p 774.00p 760.00p 768.00p 21239
21/12/2023 760.00p 776.00p 731.00p 770.00p 37168
20/12/2023 756.00p 772.00p 747.00p 772.00p 51860
19/12/2023 726.00p 752.00p 723.00p 747.00p 167114
18/12/2023 738.00p 739.00p 723.00p 730.00p 26541
15/12/2023 745.00p 763.00p 738.00p 739.00p 363353
14/12/2023 758.00p 762.00p 718.00p 758.00p 48116
13/12/2023 736.00p 747.00p 724.00p 747.00p 109152
12/12/2023 737.00p 744.34p 724.99p 731.00p 64227
11/12/2023 725.00p 751.28p 725.00p 732.00p 86956
08/12/2023 755.00p 755.00p 738.00p 746.00p 86667
07/12/2023 764.00p 764.00p 740.00p 749.00p 108812
06/12/2023 750.00p 750.00p 735.00p 743.00p 458579
05/12/2023 739.00p 745.00p 737.00p 741.00p 89038
04/12/2023 732.00p 738.00p 722.00p 730.00p 68540
01/12/2023 726.00p 738.00p 709.21p 724.00p 37518
30/11/2023 721.00p 737.00p 711.00p 737.00p 320144
29/11/2023 726.00p 732.00p 720.00p 726.00p 51203
28/11/2023 695.00p 722.00p 676.00p 719.00p 74209
27/11/2023 711.00p 720.00p 697.64p 708.00p 83694
24/11/2023 724.00p 724.00p 707.00p 709.00p 23623
23/11/2023 711.00p 723.00p 705.00p 705.00p 118026
22/11/2023 678.00p 718.00p 678.00p 717.00p 80914
21/11/2023 697.00p 723.00p 674.00p 710.00p 37853
20/11/2023 726.00p 726.00p 684.71p 714.00p 56027
17/11/2023 726.00p 726.00p 710.00p 712.00p 46819
16/11/2023 731.00p 731.00p 694.00p 719.00p 48499
15/11/2023 696.00p 726.00p 667.00p 720.00p 126828
14/11/2023 700.00p 700.00p 673.11p 689.00p 115704
13/11/2023 700.00p 700.00p 669.00p 680.00p 42159
10/11/2023 692.00p 692.00p 672.00p 675.00p 28992
09/11/2023 707.00p 722.00p 681.00p 686.00p 102822
08/11/2023 664.00p 714.00p 664.00p 706.00p 414777
07/11/2023 658.00p 689.00p 652.00p 674.00p 162829
06/11/2023 662.00p 669.00p 646.00p 646.00p 57878
03/11/2023 670.00p 682.00p 653.00p 655.00p 51894
02/11/2023 652.00p 674.00p 652.00p 668.00p 68835
01/11/2023 666.00p 684.00p 652.00p 667.00p 123223
31/10/2023 648.00p 679.00p 638.87p 653.00p 69298
30/10/2023 656.00p 678.00p 654.00p 657.00p 143740
27/10/2023 650.00p 651.00p 634.03p 650.00p 50835
26/10/2023 652.00p 652.00p 637.00p 637.00p 960861
25/10/2023 651.00p 655.00p 639.00p 651.00p 71538
24/10/2023 652.00p 656.00p 641.64p 650.00p 103978
23/10/2023 653.00p 658.00p 641.48p 650.00p 53265
20/10/2023 653.00p 668.00p 641.44p 650.00p 59978
19/10/2023 646.00p 675.00p 646.00p 655.00p 65552
18/10/2023 670.00p 703.00p 653.00p 667.00p 56435
17/10/2023 674.00p 677.00p 647.00p 672.00p 84308
16/10/2023 665.00p 665.00p 647.00p 662.00p 41605
13/10/2023 679.00p 682.00p 650.00p 657.00p 99272
12/10/2023 667.00p 682.00p 662.00p 666.00p 32602
11/10/2023 668.00p 673.00p 667.00p 670.00p 87344
10/10/2023 667.00p 676.00p 665.00p 668.00p 65645
09/10/2023 675.00p 693.00p 659.00p 665.00p 53582
06/10/2023 683.00p 683.00p 668.00p 671.00p 60664
05/10/2023 693.00p 697.00p 680.00p 680.00p 80166
04/10/2023 698.00p 739.00p 668.00p 684.00p 49191
03/10/2023 732.00p 732.00p 690.00p 696.00p 133908
02/10/2023 750.00p 750.00p 696.00p 699.00p 73709
29/09/2023 720.00p 728.00p 708.00p 717.00p 124485
28/09/2023 743.00p 743.00p 710.00p 711.00p 123990
27/09/2023 761.00p 761.00p 732.00p 741.00p 35239
26/09/2023 770.00p 799.00p 750.00p 757.00p 35490
25/09/2023 763.00p 769.80p 749.40p 758.00p 94305
22/09/2023 792.00p 798.00p 762.00p 762.00p 149847
21/09/2023 786.00p 798.00p 746.27p 791.00p 87581
20/09/2023 779.00p 790.00p 773.00p 788.00p 127934
19/09/2023 787.00p 787.00p 770.00p 779.00p 54752
18/09/2023 759.00p 779.00p 752.06p 775.00p 113655
15/09/2023 798.00p 798.00p 762.00p 770.00p 404040
14/09/2023 749.00p 799.00p 744.00p 781.00p 911442
13/09/2023 731.00p 739.00p 714.00p 726.00p 64120
12/09/2023 740.00p 740.00p 721.00p 726.00p 79497
11/09/2023 704.00p 733.00p 704.00p 721.00p 51610
08/09/2023 692.00p 710.00p 690.00p 710.00p 151265
07/09/2023 660.00p 688.00p 660.00p 687.00p 311982
06/09/2023 664.00p 682.00p 661.80p 680.00p 69444
05/09/2023 670.00p 679.00p 663.00p 678.00p 53782
04/09/2023 670.00p 682.00p 655.00p 675.00p 45625
01/09/2023 672.00p 685.00p 672.00p 681.00p 75712
31/08/2023 688.00p 690.00p 667.00p 674.00p 2057384
30/08/2023 698.00p 698.00p 685.00p 692.00p 104399
29/08/2023 680.00p 694.00p 650.00p 690.00p 138453
25/08/2023 661.00p 672.00p 659.00p 667.00p 74695
24/08/2023 698.00p 698.00p 669.00p 671.00p 45933
23/08/2023 664.00p 671.00p 663.00p 668.00p 35009
22/08/2023 663.00p 666.00p 651.00p 659.00p 61973
21/08/2023 658.00p 680.00p 653.00p 654.00p 80058
18/08/2023 671.00p 681.00p 652.61p 675.00p 89888
17/08/2023 689.00p 689.00p 674.00p 674.00p 82354
16/08/2023 695.00p 698.00p 681.00p 684.00p 64001
15/08/2023 679.00p 696.00p 679.00p 687.00p 52722
14/08/2023 701.00p 701.00p 689.00p 696.00p 86419
11/08/2023 700.00p 710.00p 691.00p 703.00p 193858
10/08/2023 705.00p 705.00p 696.02p 700.00p 199494
09/08/2023 707.00p 710.00p 698.00p 704.00p 416269
08/08/2023 686.00p 717.00p 673.00p 705.00p 99687
07/08/2023 663.00p 690.00p 659.60p 690.00p 76185
04/08/2023 650.00p 674.00p 646.00p 669.00p 86460
03/08/2023 640.00p 661.00p 634.00p 656.00p 91331
02/08/2023 641.00p 648.00p 633.00p 640.00p 46215
01/08/2023 632.00p 675.00p 632.00p 647.00p 38424
31/07/2023 646.00p 675.00p 644.00p 646.00p 59326
28/07/2023 630.00p 660.00p 630.00p 648.00p 60231
27/07/2023 656.00p 666.00p 650.00p 657.00p 85232
26/07/2023 643.00p 655.00p 643.00p 650.00p 84466
25/07/2023 648.00p 660.00p 648.00p 648.00p 43908
24/07/2023 656.00p 663.00p 647.00p 655.00p 70594
21/07/2023 648.00p 666.00p 640.00p 658.00p 100534
20/07/2023 663.00p 668.00p 655.00p 655.00p 75101
19/07/2023 670.00p 670.00p 653.00p 665.00p 82739
18/07/2023 642.00p 663.00p 633.00p 645.00p 46050
17/07/2023 655.00p 665.00p 634.00p 643.00p 101866
14/07/2023 664.00p 667.01p 644.00p 650.00p 57189
13/07/2023 667.00p 668.00p 657.00p 662.00p 62604
12/07/2023 671.00p 671.00p 660.02p 664.00p 50040
11/07/2023 642.00p 678.00p 642.00p 661.00p 54424
10/07/2023 631.00p 662.00p 631.00p 658.00p 50890
07/07/2023 615.00p 653.00p 615.00p 645.00p 70735
06/07/2023 631.00p 632.00p 615.00p 623.00p 61042
05/07/2023 622.00p 632.93p 616.00p 628.00p 211095
04/07/2023 630.00p 652.00p 624.90p 625.00p 39956
03/07/2023 621.00p 635.00p 621.00p 631.00p 37827
30/06/2023 614.00p 629.00p 614.00p 624.00p 44212
29/06/2023 641.00p 641.00p 616.00p 624.00p 44375
28/06/2023 630.00p 638.00p 622.00p 630.00p 70975
27/06/2023 627.00p 634.54p 618.00p 624.00p 306156
26/06/2023 647.00p 681.00p 620.00p 623.00p 501632
23/06/2023 654.00p 687.00p 647.00p 649.00p 63386
22/06/2023 681.00p 681.00p 647.00p 655.00p 235862
21/06/2023 653.00p 660.00p 644.12p 647.00p 93567
20/06/2023 657.00p 689.00p 646.00p 654.00p 29663
19/06/2023 669.00p 675.00p 650.00p 663.00p 42387
16/06/2023 677.00p 681.00p 663.00p 663.00p 393790
15/06/2023 682.00p 687.00p 674.00p 675.00p 49875
14/06/2023 656.00p 689.00p 645.44p 681.00p 234529
13/06/2023 670.00p 675.00p 659.64p 667.00p 112854
12/06/2023 673.00p 676.00p 665.00p 672.00p 53470
09/06/2023 685.00p 685.00p 652.94p 668.00p 56136
08/06/2023 673.00p 679.00p 668.00p 668.00p 65958
07/06/2023 710.00p 710.00p 670.00p 673.00p 41778
06/06/2023 690.00p 690.00p 638.00p 680.00p 156056
05/06/2023 662.00p 702.00p 662.00p 678.00p 52732
02/06/2023 686.00p 740.00p 657.00p 688.00p 94702
01/06/2023 713.00p 713.00p 684.00p 685.00p 78951
31/05/2023 720.00p 735.00p 694.33p 729.00p 93011
30/05/2023 764.00p 764.00p 718.00p 730.00p 38523
26/05/2023 740.00p 747.00p 727.00p 732.00p 177854
25/05/2023 745.00p 756.00p 724.40p 745.00p 161952
24/05/2023 760.00p 771.00p 742.00p 750.00p 213100
23/05/2023 760.00p 774.00p 748.80p 771.00p 118250
22/05/2023 755.00p 755.00p 736.00p 754.00p 155665
19/05/2023 732.00p 759.00p 724.61p 739.00p 41835
18/05/2023 740.00p 750.00p 733.00p 736.00p 82516
17/05/2023 739.00p 739.00p 726.00p 733.00p 35398
16/05/2023 718.00p 739.00p 710.26p 731.00p 259420
15/05/2023 728.00p 739.00p 704.00p 714.00p 52134
12/05/2023 733.00p 735.00p 721.00p 721.00p 51041
11/05/2023 746.00p 746.00p 698.00p 736.00p 77878
10/05/2023 732.00p 739.00p 724.00p 738.00p 59809
09/05/2023 732.00p 751.00p 732.00p 738.00p 41261
05/05/2023 716.00p 741.00p 705.00p 736.00p 55277
04/05/2023 703.00p 722.00p 700.00p 705.00p 64731
03/05/2023 678.00p 724.00p 678.00p 724.00p 71681
02/05/2023 709.00p 712.00p 671.00p 712.00p 203677
28/04/2023 682.00p 682.00p 666.00p 678.00p 258448
27/04/2023 667.00p 675.00p 664.00p 670.00p 195655
26/04/2023 664.00p 679.00p 662.40p 669.00p 167872

*Close Price adjusted for both dividends and splits