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
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
25/04/2023 639.00p 677.00p 639.00p 675.00p 42684
24/04/2023 658.00p 679.00p 645.00p 670.00p 52544
21/04/2023 651.00p 675.00p 635.00p 675.00p 209734
20/04/2023 674.00p 678.00p 669.00p 672.00p 52930
19/04/2023 675.00p 675.00p 659.00p 675.00p 45105
18/04/2023 671.00p 673.00p 663.01p 665.00p 36013
17/04/2023 661.00p 674.25p 660.00p 673.00p 153233
14/04/2023 647.00p 665.25p 640.00p 660.00p 704243
13/04/2023 666.00p 673.00p 656.00p 658.00p 155731
12/04/2023 660.00p 677.00p 660.00p 668.00p 131876
11/04/2023 681.00p 694.00p 651.00p 665.00p 148029
06/04/2023 660.00p 688.00p 656.00p 678.00p 143243
05/04/2023 700.00p 700.00p 645.00p 660.00p 167396
04/04/2023 690.00p 700.00p 659.28p 695.00p 87639
03/04/2023 672.00p 699.00p 648.00p 683.00p 54238
31/03/2023 703.00p 703.00p 671.00p 692.00p 451118
30/03/2023 672.00p 686.00p 671.00p 681.00p 95179
29/03/2023 661.00p 673.00p 650.00p 669.00p 181287
28/03/2023 672.00p 681.34p 662.00p 668.00p 92195
27/03/2023 690.00p 704.00p 677.00p 678.00p 69852
24/03/2023 691.00p 695.00p 679.75p 684.00p 88058
23/03/2023 686.00p 700.00p 680.30p 697.00p 63395
22/03/2023 700.00p 704.25p 691.82p 692.00p 80855
21/03/2023 703.00p 721.75p 683.00p 691.00p 248688
20/03/2023 682.00p 721.36p 682.00p 696.00p 77340
17/03/2023 726.00p 726.00p 708.76p 709.00p 765631
16/03/2023 731.00p 747.00p 716.00p 724.00p 160849
15/03/2023 702.00p 723.68p 702.00p 721.00p 201359
14/03/2023 703.00p 738.00p 679.00p 718.00p 92497
13/03/2023 725.00p 736.34p 698.00p 707.00p 82420
10/03/2023 716.00p 722.00p 713.00p 719.00p 65837
09/03/2023 742.00p 747.00p 717.00p 724.00p 46948
08/03/2023 726.00p 735.00p 724.00p 728.00p 93975
07/03/2023 727.00p 741.00p 722.00p 726.00p 566241
06/03/2023 732.00p 743.00p 720.00p 720.00p 73961
03/03/2023 750.00p 750.00p 726.74p 729.00p 68422
02/03/2023 725.00p 738.00p 714.00p 732.00p 649725
01/03/2023 713.00p 730.00p 713.00p 718.00p 184273
28/02/2023 735.00p 735.00p 706.75p 717.00p 170829
27/02/2023 675.00p 722.00p 668.60p 709.00p 113776
24/02/2023 704.00p 704.00p 689.00p 692.00p 52242
23/02/2023 688.00p 702.00p 680.00p 691.00p 686329
22/02/2023 710.00p 710.00p 686.08p 691.00p 73281
21/02/2023 710.00p 715.00p 690.00p 693.00p 121095
20/02/2023 670.00p 715.00p 670.00p 711.00p 606534
17/02/2023 678.00p 702.30p 672.00p 680.00p 70305
16/02/2023 696.00p 696.00p 672.96p 682.00p 310536
15/02/2023 680.00p 693.00p 671.40p 680.00p 259006
14/02/2023 681.00p 705.25p 677.00p 680.00p 181180
13/02/2023 688.00p 694.00p 679.22p 683.00p 98459
10/02/2023 679.00p 705.42p 677.00p 686.00p 306133
09/02/2023 690.00p 699.00p 676.00p 678.00p 155217
08/02/2023 690.00p 696.00p 680.00p 689.00p 116913
07/02/2023 682.00p 690.00p 674.00p 686.00p 136163
06/02/2023 679.00p 692.00p 670.00p 684.00p 76462
03/02/2023 679.00p 684.00p 667.54p 684.00p 126557
02/02/2023 669.00p 682.00p 655.62p 677.00p 154004
01/02/2023 677.00p 678.00p 653.00p 665.00p 189212
31/01/2023 658.00p 671.00p 654.32p 662.00p 95157
30/01/2023 651.00p 670.00p 650.00p 670.00p 192745
27/01/2023 656.00p 657.00p 634.00p 657.00p 103323
26/01/2023 653.00p 656.00p 634.00p 650.00p 363409
25/01/2023 636.00p 644.00p 632.00p 640.00p 190819
24/01/2023 600.00p 629.00p 600.00p 629.00p 122880
23/01/2023 615.00p 617.00p 605.00p 610.00p 149430
20/01/2023 610.00p 624.66p 601.00p 609.00p 58207
19/01/2023 604.00p 607.00p 598.00p 607.00p 65565
18/01/2023 616.00p 637.00p 600.00p 606.00p 192757
17/01/2023 610.00p 620.00p 601.00p 620.00p 191137
16/01/2023 603.00p 614.70p 586.00p 606.00p 120967
13/01/2023 630.00p 639.23p 588.00p 597.00p 194008
12/01/2023 567.00p 629.00p 563.00p 618.00p 1510643
11/01/2023 552.00p 567.00p 543.00p 548.00p 331782
10/01/2023 572.00p 583.00p 541.00p 550.00p 306799
09/01/2023 557.00p 569.00p 557.00p 559.00p 622947
06/01/2023 566.00p 579.00p 558.00p 563.00p 1118536
05/01/2023 551.00p 580.00p 550.00p 580.00p 556465
04/01/2023 538.00p 563.00p 538.00p 549.00p 133342
03/01/2023 561.00p 579.00p 545.00p 548.00p 82594
30/12/2022 567.00p 571.00p 557.00p 557.00p 49657
29/12/2022 568.00p 568.00p 545.00p 559.00p 78530
28/12/2022 560.00p 564.00p 529.00p 564.00p 47622
23/12/2022 526.00p 556.00p 525.10p 553.00p 27234
22/12/2022 552.00p 569.00p 540.09p 547.00p 118996
21/12/2022 533.00p 552.29p 531.14p 547.00p 132612
20/12/2022 502.00p 541.00p 502.00p 538.00p 1181704
19/12/2022 516.00p 529.00p 512.66p 521.00p 74161
16/12/2022 501.00p 514.00p 497.00p 514.00p 297896
15/12/2022 525.00p 534.00p 510.00p 515.00p 111945
14/12/2022 532.00p 551.00p 511.00p 525.00p 202056
13/12/2022 531.00p 546.00p 515.00p 529.00p 161313
12/12/2022 520.00p 537.00p 512.00p 529.00p 186331
09/12/2022 508.00p 528.96p 495.42p 519.00p 400176
08/12/2022 534.00p 547.00p 500.00p 500.00p 116696
07/12/2022 551.00p 551.00p 515.00p 518.00p 121580
06/12/2022 540.00p 540.00p 525.00p 528.00p 840455
05/12/2022 540.00p 551.00p 531.50p 540.00p 160659
02/12/2022 541.00p 545.00p 533.00p 539.00p 335203
01/12/2022 555.00p 555.00p 535.00p 535.00p 568317
30/11/2022 534.00p 553.00p 521.00p 541.00p 484629
29/11/2022 540.00p 543.00p 530.00p 534.00p 709798
28/11/2022 550.00p 550.00p 533.00p 544.00p 1308770
25/11/2022 535.00p 538.00p 530.00p 535.00p 543978
24/11/2022 541.00p 541.00p 530.00p 530.00p 131665
23/11/2022 543.00p 550.00p 530.00p 535.00p 91776
22/11/2022 560.00p 560.00p 540.00p 543.00p 66470
21/11/2022 561.00p 569.00p 542.00p 542.00p 607485
18/11/2022 560.00p 569.23p 540.00p 552.00p 318946
17/11/2022 561.00p 588.32p 537.00p 544.00p 141828
16/11/2022 563.00p 563.00p 535.00p 552.00p 166595
16/11/2022 563.00p 563.00p 535.00p 552.00p 166595
15/11/2022 578.00p 590.00p 549.00p 551.00p 139511
14/11/2022 565.00p 585.00p 545.76p 567.00p 184324
11/11/2022 550.00p 584.00p 550.00p 572.00p 549302
10/11/2022 540.00p 564.00p 540.00p 560.00p 213955
09/11/2022 538.00p 555.00p 529.00p 550.00p 1056259
08/11/2022 587.00p 608.00p 528.25p 538.00p 655039
07/11/2022 619.00p 649.08p 614.00p 634.00p 475232
04/11/2022 618.00p 620.00p 606.00p 613.00p 1044163
03/11/2022 614.00p 626.55p 600.00p 609.00p 60589
02/11/2022 640.00p 640.00p 612.57p 624.00p 99807
01/11/2022 600.00p 639.00p 600.00p 622.00p 90460
31/10/2022 608.00p 620.00p 594.00p 610.00p 55590
28/10/2022 604.00p 615.00p 595.00p 602.00p 226829
27/10/2022 600.00p 620.00p 599.00p 608.00p 67845
26/10/2022 608.00p 622.00p 603.16p 617.00p 309827
25/10/2022 612.00p 641.00p 595.00p 611.00p 213559
24/10/2022 600.00p 626.00p 592.34p 598.00p 192950
21/10/2022 630.00p 636.00p 600.00p 611.00p 123060
20/10/2022 630.00p 654.00p 619.84p 622.00p 300574
19/10/2022 629.00p 658.00p 622.00p 626.00p 124235
18/10/2022 667.00p 703.00p 649.00p 656.00p 143662
17/10/2022 649.00p 658.00p 623.00p 657.00p 137327
14/10/2022 649.00p 651.00p 622.64p 628.00p 146508
13/10/2022 597.00p 626.00p 597.00p 623.00p 118727
12/10/2022 600.00p 608.00p 595.00p 600.00p 282338
11/10/2022 612.00p 656.00p 600.00p 606.00p 187267
10/10/2022 604.00p 630.00p 604.00p 616.00p 157778
07/10/2022 636.00p 636.00p 610.00p 620.00p 163572
06/10/2022 595.00p 643.00p 595.00p 621.00p 637607
05/10/2022 581.00p 598.00p 557.00p 597.00p 320569
04/10/2022 574.00p 591.00p 549.00p 562.00p 455968
03/10/2022 530.00p 552.00p 508.57p 547.00p 391826
30/09/2022 511.00p 551.00p 511.00p 535.00p 101485
29/09/2022 535.00p 556.21p 517.00p 529.00p 135190
28/09/2022 559.00p 569.05p 531.00p 548.00p 587207
27/09/2022 609.00p 624.00p 564.00p 564.00p 201747
26/09/2022 611.00p 623.24p 601.00p 610.00p 604190
23/09/2022 638.00p 638.00p 600.00p 615.00p 249020
22/09/2022 646.00p 652.00p 634.00p 634.00p 438689
21/09/2022 663.00p 663.00p 638.00p 646.00p 609684
20/09/2022 681.00p 694.00p 638.00p 650.00p 137782
19/09/2022 700.00p 700.00p 658.44p 664.00p 627415
16/09/2022 700.00p 700.00p 658.44p 664.00p 627415
15/09/2022 750.00p 750.00p 642.55p 675.00p 933436
14/09/2022 973.00p 983.00p 932.00p 941.00p 68513
13/09/2022 980.00p 984.00p 967.00p 967.00p 87933
12/09/2022 950.00p 982.00p 950.00p 973.00p 158462
09/09/2022 966.00p 974.00p 954.00p 961.00p 91062
08/09/2022 950.00p 966.66p 939.68p 947.00p 52400
07/09/2022 955.00p 975.00p 943.00p 949.00p 90814
06/09/2022 944.00p 970.00p 944.00p 959.00p 36235
05/09/2022 930.00p 945.00p 916.00p 939.00p 112250
02/09/2022 970.00p 970.00p 927.00p 930.00p 73354
01/09/2022 966.00p 966.00p 936.00p 942.00p 32153
31/08/2022 964.00p 970.80p 944.00p 970.00p 28209
30/08/2022 989.00p 989.00p 970.00p 970.00p 47994
29/08/2022 982.00p 991.00p 969.00p 979.00p 69475
26/08/2022 982.00p 991.00p 969.00p 979.00p 69475
25/08/2022 990.00p 1,006.00p 988.00p 988.00p 30031
24/08/2022 1,008.00p 1,010.00p 987.00p 1,002.00p 30715
23/08/2022 1,012.00p 1,020.00p 1,008.00p 1,012.00p 47277
22/08/2022 1,048.00p 1,048.00p 1,010.00p 1,020.00p 35059

*Close Price adjusted for both dividends and splits