Hotel Chocolat Group (HOTC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hotel Chocolat Group

Date Open High Low Close* Volume
25/01/2024 373.00p 374.00p 374.00p 374.00p 0
24/01/2024 373.00p 374.70p 373.00p 374.00p 37905
23/01/2024 373.00p 375.00p 373.00p 375.00p 7529
22/01/2024 373.00p 374.70p 372.00p 373.50p 100140
19/01/2024 373.00p 375.00p 371.00p 373.00p 768252
18/01/2024 373.00p 374.70p 372.00p 373.00p 234342
17/01/2024 373.00p 375.00p 372.00p 373.00p 2358029
16/01/2024 373.00p 375.00p 372.00p 373.00p 118528
15/01/2024 373.00p 375.00p 372.00p 373.50p 36441
12/01/2024 373.00p 375.00p 372.00p 373.50p 28375
11/01/2024 373.00p 375.00p 372.00p 373.50p 44285
10/01/2024 373.00p 375.00p 372.00p 373.50p 166862
09/01/2024 373.00p 374.70p 372.00p 373.50p 55887
08/01/2024 373.00p 374.70p 364.00p 374.00p 125850
05/01/2024 373.00p 373.00p 371.00p 372.00p 69831
04/01/2024 372.50p 372.50p 371.00p 372.00p 343848
03/01/2024 372.50p 372.50p 370.00p 371.00p 567726
02/01/2024 370.50p 372.00p 368.00p 371.00p 691745
29/12/2023 370.50p 373.00p 368.00p 370.00p 68505
28/12/2023 370.50p 372.00p 368.00p 370.00p 53951
27/12/2023 370.50p 372.00p 368.00p 370.00p 84253
22/12/2023 370.50p 372.00p 368.00p 370.00p 43398
21/12/2023 370.50p 373.00p 368.00p 370.00p 639828
20/12/2023 370.50p 372.00p 368.00p 370.00p 190531
19/12/2023 370.50p 373.00p 368.00p 370.00p 19861
18/12/2023 370.00p 372.00p 368.00p 372.00p 525077
15/12/2023 370.00p 372.00p 368.00p 370.00p 226300
14/12/2023 367.00p 372.00p 367.00p 372.00p 265553
13/12/2023 367.00p 368.00p 366.00p 368.00p 63789
12/12/2023 367.00p 368.00p 366.00p 367.00p 872580
11/12/2023 367.00p 368.00p 366.00p 367.00p 3043734
08/12/2023 367.00p 368.00p 366.00p 367.00p 2632247
07/12/2023 367.00p 368.00p 366.00p 367.00p 21544
06/12/2023 367.00p 368.11p 366.00p 368.00p 145166
05/12/2023 367.00p 368.00p 366.00p 368.00p 164386
04/12/2023 367.00p 368.00p 366.00p 367.00p 349602
01/12/2023 367.00p 367.79p 366.00p 367.00p 2634499
30/11/2023 367.00p 368.00p 366.00p 367.00p 130363
29/11/2023 367.00p 368.00p 366.00p 367.00p 356024
28/11/2023 367.00p 368.00p 366.00p 367.00p 165045
27/11/2023 367.00p 368.00p 366.00p 367.00p 1375188
24/11/2023 367.00p 367.60p 366.00p 367.00p 574617
23/11/2023 367.00p 368.00p 366.00p 367.00p 45900
22/11/2023 367.00p 368.00p 366.00p 367.00p 776758
21/11/2023 367.00p 368.00p 366.00p 368.00p 244764
20/11/2023 365.00p 368.00p 364.00p 366.00p 967297
17/11/2023 363.00p 366.00p 362.00p 366.00p 1735297
16/11/2023 367.50p 370.00p 362.00p 364.00p 16470646
15/11/2023 136.00p 143.00p 135.00p 139.00p 462332
14/11/2023 135.50p 137.00p 134.00p 136.00p 240667
13/11/2023 135.50p 137.00p 134.00p 134.00p 101137
10/11/2023 136.00p 137.00p 132.50p 135.50p 72634
09/11/2023 136.00p 136.58p 135.00p 136.00p 11214
08/11/2023 136.00p 137.00p 135.00p 136.00p 26957
07/11/2023 136.00p 136.58p 135.00p 136.00p 66470
06/11/2023 136.00p 137.00p 135.00p 137.00p 94098
03/11/2023 136.00p 136.58p 135.00p 136.00p 80303
02/11/2023 135.50p 137.00p 135.00p 136.00p 16127
01/11/2023 135.50p 136.00p 135.20p 135.50p 41762
31/10/2023 136.00p 137.00p 135.00p 135.50p 150806
30/10/2023 136.00p 136.58p 135.00p 136.00p 5571
27/10/2023 138.00p 140.00p 133.50p 136.00p 52377
26/10/2023 140.50p 143.00p 138.00p 138.00p 16852
25/10/2023 141.50p 143.00p 138.00p 140.00p 18259
24/10/2023 141.50p 143.00p 140.00p 141.00p 196245
23/10/2023 141.50p 143.00p 140.00p 140.50p 8952
20/10/2023 141.50p 143.00p 140.00p 141.50p 173312
19/10/2023 141.50p 142.37p 140.00p 141.00p 62154
18/10/2023 142.50p 143.00p 140.00p 141.00p 42491
17/10/2023 142.50p 145.00p 140.00p 142.00p 164090
16/10/2023 142.50p 145.00p 140.00p 144.00p 184093
13/10/2023 142.50p 145.00p 140.00p 142.50p 16186
12/10/2023 129.50p 144.50p 129.00p 140.00p 373981
11/10/2023 129.00p 130.00p 128.00p 130.00p 68396
10/10/2023 129.00p 129.98p 126.00p 128.00p 21366
09/10/2023 128.50p 130.00p 128.00p 128.00p 41905
06/10/2023 129.00p 130.00p 126.00p 128.50p 105243
05/10/2023 129.00p 130.00p 126.00p 129.00p 24358
04/10/2023 132.50p 135.00p 127.00p 129.00p 137132
03/10/2023 132.50p 135.00p 130.00p 132.50p 116944
02/10/2023 128.50p 135.00p 128.02p 132.50p 255457
29/09/2023 128.50p 130.00p 127.00p 128.50p 470390
28/09/2023 128.50p 128.50p 127.50p 128.50p 18939
27/09/2023 128.50p 130.00p 127.00p 130.00p 20798
26/09/2023 130.50p 130.50p 126.00p 130.00p 128029
25/09/2023 131.00p 133.00p 127.00p 130.50p 28465
22/09/2023 130.00p 134.00p 129.00p 131.00p 102263
21/09/2023 128.50p 132.00p 125.00p 130.00p 193016
20/09/2023 128.50p 133.00p 125.00p 130.00p 103342
19/09/2023 121.50p 132.00p 118.00p 128.50p 112450
18/09/2023 114.50p 121.50p 113.00p 121.50p 49163
15/09/2023 114.50p 116.00p 114.00p 116.00p 26154
14/09/2023 114.50p 118.00p 113.00p 114.50p 16656
13/09/2023 114.50p 116.00p 113.00p 114.50p 18525
12/09/2023 114.50p 116.00p 113.00p 116.00p 171190
11/09/2023 114.50p 116.00p 113.00p 116.00p 38549
08/09/2023 114.50p 116.00p 114.01p 114.50p 17408
07/09/2023 112.50p 115.00p 111.00p 115.00p 47224
06/09/2023 111.50p 114.00p 111.00p 114.00p 120755
05/09/2023 111.50p 112.00p 109.50p 111.50p 35721
04/09/2023 109.00p 112.00p 106.00p 111.00p 101767
01/09/2023 107.00p 112.00p 104.10p 109.00p 96664
31/08/2023 102.00p 107.00p 100.00p 107.00p 98173
30/08/2023 102.50p 105.00p 101.50p 101.50p 50475
29/08/2023 104.00p 105.00p 100.00p 102.00p 242894
25/08/2023 104.00p 105.00p 103.00p 104.00p 79533
24/08/2023 104.00p 105.00p 103.00p 104.00p 25431
23/08/2023 104.50p 105.50p 103.00p 104.00p 16606
22/08/2023 106.50p 107.75p 103.03p 104.50p 37016
21/08/2023 106.50p 108.00p 105.00p 106.50p 10678
18/08/2023 107.50p 112.00p 105.00p 108.00p 49800
17/08/2023 111.50p 112.00p 105.00p 109.00p 36823
16/08/2023 111.50p 111.50p 110.05p 111.00p 12122
15/08/2023 111.50p 112.00p 110.00p 110.00p 195099
14/08/2023 111.50p 111.50p 110.00p 111.50p 8998
11/08/2023 111.50p 113.00p 110.00p 111.50p 85999
10/08/2023 110.50p 113.00p 110.00p 110.00p 13978
09/08/2023 111.50p 111.50p 110.00p 111.50p 28917
08/08/2023 113.00p 113.00p 110.00p 111.50p 45298
07/08/2023 113.00p 114.90p 111.00p 113.00p 168353
04/08/2023 113.00p 115.00p 111.00p 114.00p 286545
03/08/2023 113.00p 115.00p 110.00p 110.00p 14787
02/08/2023 113.00p 115.00p 111.00p 111.00p 27044
01/08/2023 115.00p 117.00p 111.00p 113.00p 57806
31/07/2023 115.00p 117.00p 113.00p 117.00p 41169
28/07/2023 114.00p 117.00p 113.00p 115.00p 46398
27/07/2023 114.00p 115.00p 113.00p 115.00p 36367
26/07/2023 114.00p 115.00p 113.00p 114.00p 38120
25/07/2023 114.00p 115.00p 113.00p 115.00p 38735
24/07/2023 119.00p 120.00p 113.00p 113.00p 115478
21/07/2023 119.00p 120.00p 118.00p 119.00p 47284
20/07/2023 119.00p 120.00p 118.00p 119.00p 47208
19/07/2023 118.00p 120.00p 116.25p 118.50p 175430
18/07/2023 113.50p 120.00p 112.00p 118.00p 1501375
17/07/2023 113.50p 115.00p 112.00p 113.50p 28975
14/07/2023 113.50p 115.00p 112.00p 113.50p 35060
13/07/2023 115.00p 118.00p 112.00p 113.50p 149844
12/07/2023 116.50p 118.00p 110.00p 115.00p 27585
11/07/2023 119.50p 120.00p 115.10p 116.50p 114260
10/07/2023 119.50p 119.95p 119.00p 119.50p 1010451
07/07/2023 119.50p 120.00p 119.00p 119.50p 28740
06/07/2023 119.50p 120.00p 119.00p 119.00p 44476
05/07/2023 119.50p 120.00p 119.00p 120.00p 143262
04/07/2023 119.50p 122.00p 118.50p 121.50p 74961
03/07/2023 119.00p 120.00p 118.00p 119.00p 1102741
30/06/2023 121.50p 125.00p 116.00p 119.00p 119780
29/06/2023 122.50p 125.00p 118.00p 120.00p 38352
28/06/2023 122.50p 123.90p 120.00p 122.00p 45925
27/06/2023 121.00p 125.00p 120.00p 122.00p 327701
26/06/2023 117.50p 125.00p 115.00p 122.00p 1755398
23/06/2023 125.00p 130.00p 110.00p 115.00p 1356692
22/06/2023 138.00p 140.00p 138.00p 139.00p 446706
21/06/2023 139.00p 140.00p 138.00p 139.00p 94863
20/06/2023 138.00p 140.00p 136.00p 140.00p 329008
19/06/2023 138.00p 140.00p 136.00p 138.00p 521507
16/06/2023 147.50p 150.00p 135.00p 138.00p 74584
15/06/2023 148.00p 150.00p 145.00p 147.50p 33085
14/06/2023 153.50p 156.50p 146.00p 149.50p 22983
13/06/2023 160.00p 162.00p 149.00p 153.50p 478717
12/06/2023 160.00p 162.00p 158.00p 160.00p 53921
09/06/2023 161.00p 162.00p 158.00p 160.00p 19781
08/06/2023 160.00p 162.00p 158.00p 161.00p 51782
07/06/2023 159.00p 163.00p 158.00p 160.00p 11160
06/06/2023 157.50p 160.00p 155.00p 160.00p 32093
05/06/2023 157.50p 160.00p 155.00p 160.00p 49916
02/06/2023 157.50p 160.00p 155.00p 157.50p 57436
01/06/2023 156.00p 158.00p 154.25p 156.50p 22138
31/05/2023 157.50p 160.00p 150.00p 155.00p 200813
30/05/2023 158.00p 160.00p 155.00p 157.50p 46926
26/05/2023 159.00p 160.96p 157.00p 159.00p 244346
25/05/2023 161.00p 161.35p 158.20p 159.00p 127306
24/05/2023 161.00p 162.00p 160.00p 161.00p 465273
23/05/2023 163.50p 163.50p 157.00p 157.00p 637428
22/05/2023 165.50p 165.90p 160.62p 161.00p 32216
19/05/2023 169.50p 169.50p 164.00p 165.50p 129903
18/05/2023 166.50p 168.00p 162.00p 165.00p 106594
17/05/2023 165.00p 170.00p 161.50p 166.50p 89700
16/05/2023 171.50p 172.00p 166.00p 167.50p 50606
15/05/2023 176.50p 177.00p 168.00p 171.50p 20350
12/05/2023 176.50p 180.00p 175.00p 175.00p 45119
11/05/2023 176.50p 177.50p 175.13p 177.00p 89083
10/05/2023 177.50p 180.00p 175.00p 177.50p 145574
09/05/2023 177.50p 180.00p 173.75p 177.50p 16935
05/05/2023 180.00p 180.00p 175.00p 177.50p 34461
04/05/2023 170.00p 185.00p 165.00p 178.00p 154504
03/05/2023 172.50p 175.00p 165.00p 170.00p 106616
02/05/2023 172.50p 175.00p 170.38p 175.00p 54169
28/04/2023 160.00p 174.65p 155.00p 172.50p 359265
27/04/2023 145.00p 165.00p 145.00p 160.00p 121071
26/04/2023 180.00p 185.00p 170.00p 175.00p 46861
25/04/2023 180.00p 185.00p 175.00p 177.50p 69603
24/04/2023 180.00p 185.00p 176.00p 180.00p 32594
21/04/2023 180.00p 185.00p 175.00p 180.00p 22108
20/04/2023 180.00p 185.00p 175.00p 180.00p 29703
19/04/2023 180.00p 185.00p 175.00p 175.00p 16700
18/04/2023 180.00p 185.00p 175.00p 180.00p 40878
17/04/2023 180.00p 185.00p 176.00p 180.00p 105704
14/04/2023 180.00p 185.00p 175.00p 175.00p 94022
13/04/2023 182.50p 185.00p 177.00p 180.00p 21478
12/04/2023 182.50p 190.00p 180.00p 182.50p 38561

*Close Price adjusted for both dividends and splits