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
11/04/2023 181.50p 185.00p 178.05p 185.00p 65425
06/04/2023 180.50p 183.00p 178.00p 180.50p 11447
05/04/2023 180.50p 183.00p 178.00p 178.00p 45528
04/04/2023 181.50p 185.00p 178.00p 178.00p 18884
03/04/2023 181.00p 185.00p 177.00p 181.50p 45197
31/03/2023 177.50p 185.50p 175.00p 185.50p 32997
30/03/2023 177.50p 180.00p 175.00p 175.00p 87155
29/03/2023 177.50p 180.00p 175.00p 177.50p 20614
28/03/2023 180.00p 180.00p 175.00p 177.50p 56398
27/03/2023 180.50p 183.00p 178.00p 179.00p 32294
24/03/2023 182.50p 183.50p 179.05p 180.50p 16360
23/03/2023 185.50p 188.00p 180.00p 182.50p 103359
22/03/2023 187.50p 190.00p 183.00p 185.50p 112405
21/03/2023 192.50p 194.00p 185.00p 187.50p 37779
20/03/2023 196.00p 198.00p 190.00p 192.00p 56347
17/03/2023 196.00p 198.00p 194.12p 196.00p 9686
16/03/2023 196.00p 198.00p 194.00p 198.00p 167918
15/03/2023 199.00p 202.00p 194.00p 196.00p 92131
14/03/2023 202.00p 204.00p 198.50p 199.00p 124929
13/03/2023 202.00p 203.96p 200.00p 202.00p 52582
10/03/2023 204.50p 205.50p 194.00p 202.00p 187850
09/03/2023 203.00p 210.00p 200.00p 203.00p 52532
08/03/2023 202.50p 205.00p 196.00p 202.00p 113313
07/03/2023 205.00p 210.00p 200.00p 207.00p 45999
06/03/2023 201.00p 208.00p 194.00p 208.00p 46561
03/03/2023 201.00p 204.00p 200.00p 201.00p 38262
02/03/2023 204.50p 205.00p 195.00p 201.50p 51072
01/03/2023 206.00p 212.00p 202.00p 204.50p 74567
28/02/2023 211.00p 212.00p 202.00p 206.00p 162956
27/02/2023 214.00p 215.00p 209.00p 210.00p 289707
24/02/2023 210.50p 211.00p 207.00p 210.00p 197535
23/02/2023 211.00p 211.38p 210.00p 210.00p 83418
22/02/2023 217.50p 220.00p 210.00p 210.00p 212649
21/02/2023 219.00p 222.00p 216.00p 216.00p 57451
20/02/2023 219.00p 221.00p 216.00p 219.00p 358117
17/02/2023 219.00p 222.38p 216.63p 219.00p 124604
16/02/2023 221.50p 225.00p 216.00p 220.00p 308530
15/02/2023 221.50p 225.00p 218.00p 220.00p 62394
14/02/2023 222.50p 225.00p 218.00p 223.00p 244954
13/02/2023 221.00p 225.00p 220.00p 220.00p 57946
10/02/2023 226.00p 230.00p 220.00p 221.00p 147879
09/02/2023 226.00p 230.00p 222.00p 226.00p 379705
08/02/2023 230.00p 232.00p 222.00p 226.00p 85838
07/02/2023 226.50p 232.00p 225.25p 230.00p 122786
06/02/2023 222.50p 228.00p 220.00p 226.50p 204742
03/02/2023 224.00p 226.00p 219.66p 222.50p 648085
02/02/2023 224.50p 229.00p 220.09p 224.00p 246959
01/02/2023 221.50p 230.00p 218.50p 227.00p 138366
31/01/2023 217.50p 222.00p 215.00p 220.00p 93343
30/01/2023 212.50p 220.00p 210.00p 217.00p 73498
27/01/2023 212.50p 215.00p 210.00p 212.50p 153736
26/01/2023 212.00p 215.00p 210.00p 212.50p 118424
25/01/2023 213.00p 218.00p 208.00p 212.00p 498130
24/01/2023 209.00p 214.00p 208.00p 208.00p 360033
23/01/2023 216.00p 218.00p 202.00p 210.00p 518401
20/01/2023 207.50p 225.00p 207.50p 214.00p 501645
19/01/2023 186.00p 210.00p 181.00p 208.50p 1371522
18/01/2023 184.50p 190.00p 182.00p 185.50p 57155
17/01/2023 188.00p 190.00p 183.00p 184.50p 47599
16/01/2023 194.00p 196.00p 186.25p 189.00p 103338
13/01/2023 184.50p 197.00p 182.00p 194.00p 162302
12/01/2023 181.50p 187.00p 181.31p 184.50p 51070
11/01/2023 184.00p 186.00p 181.00p 181.50p 150306
10/01/2023 186.00p 188.00p 185.00p 186.00p 101452
09/01/2023 199.00p 200.00p 185.00p 188.00p 332765
06/01/2023 188.50p 202.00p 173.14p 199.00p 725854
05/01/2023 177.50p 190.00p 175.00p 188.00p 565684
04/01/2023 167.00p 180.00p 167.00p 180.00p 630876
03/01/2023 156.50p 168.00p 153.00p 168.00p 372937
30/12/2022 155.50p 158.00p 154.50p 155.50p 190719
29/12/2022 158.50p 160.00p 154.00p 155.50p 275083
28/12/2022 157.00p 160.00p 154.00p 158.50p 64271
23/12/2022 157.00p 158.00p 154.00p 156.00p 31255
22/12/2022 153.50p 158.72p 152.00p 156.00p 330897
21/12/2022 146.00p 155.00p 144.50p 155.00p 130376
20/12/2022 142.50p 148.00p 140.00p 145.00p 340625
19/12/2022 138.50p 145.00p 138.00p 142.50p 84902
16/12/2022 138.50p 144.00p 137.00p 140.00p 95999
15/12/2022 138.50p 139.97p 137.03p 139.00p 67605
14/12/2022 141.50p 142.00p 135.50p 140.00p 139790
13/12/2022 144.00p 144.90p 135.00p 142.00p 5134629
12/12/2022 144.00p 145.00p 143.00p 143.00p 21458
09/12/2022 146.50p 148.00p 143.00p 144.00p 221478
08/12/2022 143.00p 147.97p 142.30p 146.50p 88284
07/12/2022 143.50p 146.00p 142.50p 146.00p 328088
06/12/2022 146.00p 147.00p 142.00p 143.50p 59381
05/12/2022 146.00p 147.00p 145.00p 146.00p 60632
02/12/2022 146.50p 148.00p 145.00p 145.00p 72146
01/12/2022 146.50p 150.00p 143.00p 147.00p 314471
30/11/2022 155.00p 159.00p 145.00p 145.00p 2376916
29/11/2022 155.00p 156.00p 154.00p 155.00p 178958
28/11/2022 153.00p 156.00p 153.00p 155.00p 236870
25/11/2022 152.00p 156.00p 150.00p 155.00p 56718
24/11/2022 152.00p 154.00p 150.00p 152.00p 139221
23/11/2022 152.50p 155.00p 150.00p 154.00p 152140
22/11/2022 151.50p 155.00p 150.00p 155.00p 189205
21/11/2022 151.50p 153.00p 150.00p 151.50p 134530
18/11/2022 155.50p 157.00p 150.00p 153.00p 145214
17/11/2022 158.50p 159.00p 155.00p 156.00p 66658
16/11/2022 163.50p 164.00p 158.00p 159.00p 95606
15/11/2022 164.50p 166.00p 163.00p 164.00p 205002
14/11/2022 164.50p 167.00p 163.00p 167.00p 111869
11/11/2022 162.00p 167.00p 160.00p 164.50p 217465
10/11/2022 162.00p 165.00p 160.00p 163.00p 149165
09/11/2022 161.00p 164.00p 160.00p 160.00p 62827
08/11/2022 161.00p 162.00p 160.00p 161.00p 64371
07/11/2022 161.00p 162.00p 160.00p 160.00p 127853
04/11/2022 161.50p 163.00p 160.00p 162.00p 106550
03/11/2022 162.50p 165.00p 160.00p 161.50p 1713279
02/11/2022 157.00p 168.00p 155.00p 163.00p 144894
01/11/2022 145.00p 163.00p 142.00p 157.00p 282869
31/10/2022 139.50p 148.00p 138.00p 147.00p 110307
28/10/2022 136.50p 141.00p 135.00p 139.50p 150253
27/10/2022 134.00p 137.90p 133.00p 136.50p 43064
26/10/2022 134.00p 135.00p 133.00p 135.00p 62036
25/10/2022 134.00p 136.00p 133.12p 136.00p 21959
24/10/2022 129.50p 135.00p 128.00p 134.00p 56242
21/10/2022 127.50p 132.00p 126.50p 129.50p 69178
20/10/2022 127.00p 133.50p 126.00p 133.50p 139271
19/10/2022 126.00p 128.97p 125.00p 127.50p 107758
18/10/2022 121.50p 127.00p 120.00p 125.00p 96781
17/10/2022 120.50p 121.00p 120.00p 121.00p 132523
14/10/2022 123.00p 125.00p 117.00p 117.00p 279990
13/10/2022 126.00p 128.00p 121.00p 123.00p 52617
12/10/2022 126.00p 128.00p 124.00p 126.00p 855901
11/10/2022 126.50p 129.00p 123.00p 129.00p 129981
10/10/2022 126.00p 129.00p 125.00p 126.00p 628453
07/10/2022 127.50p 129.00p 123.00p 129.00p 176143
06/10/2022 122.50p 129.00p 120.00p 129.00p 436324
05/10/2022 122.50p 125.00p 120.00p 122.50p 74510
04/10/2022 121.00p 130.25p 118.00p 123.00p 257400
03/10/2022 122.50p 123.80p 117.50p 117.50p 250246
30/09/2022 131.00p 132.00p 120.50p 120.50p 242206
29/09/2022 134.00p 138.00p 128.00p 132.00p 1057243
28/09/2022 138.50p 139.00p 135.00p 135.00p 140952
27/09/2022 138.50p 139.00p 138.00p 138.00p 59374
26/09/2022 140.00p 140.00p 138.00p 138.00p 1670672
23/09/2022 140.00p 141.00p 138.00p 139.00p 48579
22/09/2022 141.00p 142.00p 138.00p 138.00p 14899
21/09/2022 141.50p 142.00p 138.00p 138.00p 55976
20/09/2022 142.50p 143.00p 140.00p 140.00p 124777
19/09/2022 143.00p 143.00p 142.00p 142.50p 17159
16/09/2022 143.00p 143.00p 142.00p 142.50p 17159
15/09/2022 142.00p 144.00p 140.00p 143.00p 102190
14/09/2022 138.00p 143.90p 135.00p 142.00p 14434816
13/09/2022 137.50p 144.00p 135.00p 139.50p 65374
12/09/2022 135.50p 140.00p 134.00p 137.50p 101214
09/09/2022 135.00p 137.00p 134.00p 137.00p 86602
08/09/2022 135.00p 136.00p 134.00p 135.00p 89136
07/09/2022 135.00p 136.00p 134.00p 135.00p 43241
06/09/2022 135.00p 137.00p 134.00p 135.00p 117388
05/09/2022 135.00p 137.00p 134.80p 136.00p 86654
02/09/2022 135.00p 136.80p 134.00p 135.50p 149430
01/09/2022 135.00p 136.00p 134.00p 135.50p 228469
31/08/2022 136.00p 137.00p 133.00p 136.00p 766895
30/08/2022 136.50p 137.00p 135.00p 136.00p 204988
29/08/2022 135.50p 140.00p 135.00p 136.50p 96721
26/08/2022 135.50p 140.00p 135.00p 136.50p 96721
25/08/2022 135.00p 136.00p 134.60p 135.50p 70504
24/08/2022 135.00p 135.50p 134.26p 135.00p 75507
23/08/2022 136.00p 137.00p 133.00p 134.50p 145051
22/08/2022 136.50p 137.00p 135.00p 136.00p 76572
19/08/2022 142.00p 143.00p 135.50p 138.00p 158166
18/08/2022 141.50p 142.20p 140.00p 140.00p 115915
17/08/2022 145.50p 147.00p 141.00p 141.50p 136850
16/08/2022 146.00p 148.00p 143.10p 144.00p 120495
15/08/2022 147.50p 148.00p 142.62p 146.00p 108748
12/08/2022 144.00p 148.00p 143.00p 146.50p 227855
11/08/2022 147.00p 148.00p 142.00p 145.50p 151878
10/08/2022 146.00p 148.00p 144.00p 147.00p 339355
09/08/2022 141.50p 149.00p 141.00p 144.50p 371691
08/08/2022 137.00p 145.00p 136.00p 141.00p 185678
05/08/2022 137.00p 138.00p 136.00p 136.00p 1547938
04/08/2022 135.50p 138.00p 135.00p 138.00p 169874
03/08/2022 135.00p 138.00p 132.00p 138.00p 128438
02/08/2022 138.00p 140.00p 130.00p 135.00p 1837083
01/08/2022 137.00p 140.00p 136.00p 139.00p 3137315
29/07/2022 135.00p 138.00p 135.00p 138.00p 328829
28/07/2022 134.50p 138.00p 132.50p 135.00p 459868
27/07/2022 136.50p 140.00p 130.00p 134.00p 416747
26/07/2022 136.50p 140.00p 133.00p 133.00p 605716
25/07/2022 137.00p 140.00p 131.50p 135.50p 293359
22/07/2022 136.50p 137.50p 130.25p 135.50p 4681024
21/07/2022 131.50p 139.00p 126.00p 135.00p 2690703
20/07/2022 129.50p 135.00p 127.00p 130.00p 8107307
19/07/2022 182.50p 185.50p 114.60p 129.50p 8403086
18/07/2022 237.50p 245.00p 232.00p 235.00p 199596
15/07/2022 250.00p 253.00p 235.00p 236.00p 39271
14/07/2022 250.00p 255.00p 245.00p 250.00p 8720
13/07/2022 252.50p 255.00p 245.00p 250.00p 37131
12/07/2022 252.50p 255.00p 250.00p 250.00p 14553
11/07/2022 260.00p 260.00p 250.00p 252.50p 22663
08/07/2022 260.00p 265.00p 251.00p 257.50p 90231
07/07/2022 255.00p 265.00p 252.00p 255.00p 532945
06/07/2022 267.50p 270.00p 250.00p 251.00p 128084
05/07/2022 270.00p 270.00p 264.00p 267.00p 29942
04/07/2022 272.50p 280.00p 265.00p 270.00p 12299
01/07/2022 277.50p 280.00p 270.00p 270.00p 16552
30/06/2022 277.50p 285.00p 275.00p 285.00p 165714
29/06/2022 287.50p 290.00p 270.00p 278.00p 68813

*Close Price adjusted for both dividends and splits