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
28/06/2022 287.50p 289.95p 285.00p 285.00p 270885
27/06/2022 287.50p 289.95p 285.00p 285.00p 225008
24/06/2022 285.00p 290.00p 280.00p 285.00p 58159
23/06/2022 287.50p 300.00p 280.00p 300.00p 14403
22/06/2022 291.50p 295.00p 284.00p 286.00p 67192
21/06/2022 295.00p 296.90p 290.80p 295.00p 7310
20/06/2022 292.50p 300.00p 290.00p 295.00p 14732
17/06/2022 292.50p 295.00p 285.00p 285.00p 49123
16/06/2022 292.50p 295.00p 292.00p 292.50p 58704
15/06/2022 292.50p 294.95p 284.00p 284.00p 29562
14/06/2022 297.50p 300.00p 290.00p 292.50p 27348
13/06/2022 319.00p 319.00p 289.00p 295.00p 65979
10/06/2022 322.50p 325.00p 318.00p 319.00p 28976
09/06/2022 322.50p 325.00p 315.00p 322.50p 104399
08/06/2022 325.00p 327.00p 320.00p 325.00p 120034
07/06/2022 329.00p 330.40p 320.10p 325.00p 26993
06/06/2022 329.00p 332.92p 325.00p 329.00p 3868
03/06/2022 329.00p 332.92p 327.00p 330.00p 56142
02/06/2022 329.00p 332.92p 327.00p 330.00p 56142
01/06/2022 329.00p 332.92p 327.00p 330.00p 56142
31/05/2022 330.00p 333.00p 325.00p 330.00p 307095
30/05/2022 331.00p 335.00p 330.00p 330.00p 41695
27/05/2022 332.50p 335.00p 327.00p 334.00p 186673
26/05/2022 335.00p 340.00p 330.00p 330.00p 39511
25/05/2022 342.50p 345.00p 331.34p 337.50p 316832
24/05/2022 347.50p 347.50p 340.00p 342.00p 21828
23/05/2022 347.50p 347.50p 342.00p 345.00p 35401
20/05/2022 347.50p 347.50p 340.00p 345.00p 21506
19/05/2022 354.00p 358.00p 335.00p 342.50p 41545
18/05/2022 335.00p 360.00p 330.00p 358.00p 96692
17/05/2022 327.50p 340.00p 327.50p 332.50p 32782
16/05/2022 315.00p 335.00p 315.00p 327.50p 23043
13/05/2022 315.00p 320.00p 312.00p 320.00p 33026
12/05/2022 317.50p 317.50p 302.00p 305.00p 92926
11/05/2022 332.50p 335.00p 315.00p 315.00p 57230
10/05/2022 340.00p 341.50p 330.00p 330.00p 45573
09/05/2022 347.50p 367.00p 328.00p 328.00p 35991
06/05/2022 347.50p 367.00p 346.00p 367.00p 25108
05/05/2022 347.50p 350.00p 345.00p 350.00p 176985
04/05/2022 355.00p 360.00p 345.25p 350.00p 61212
03/05/2022 372.50p 375.00p 349.34p 355.00p 141308
02/05/2022 372.50p 374.95p 369.00p 372.50p 55418
29/04/2022 372.50p 374.95p 369.00p 372.50p 55418
28/04/2022 377.50p 385.00p 370.00p 374.00p 33052
27/04/2022 387.50p 394.00p 370.00p 375.00p 38291
26/04/2022 392.50p 395.00p 390.25p 390.00p 13014
25/04/2022 397.50p 402.00p 390.00p 390.00p 30268
22/04/2022 415.00p 420.00p 391.65p 397.50p 91755
21/04/2022 415.00p 420.00p 410.00p 415.00p 15255
20/04/2022 416.00p 420.00p 410.00p 415.00p 59880
19/04/2022 417.50p 425.00p 411.50p 416.00p 103780
18/04/2022 417.50p 425.00p 410.00p 420.00p 30450
15/04/2022 417.50p 425.00p 410.00p 420.00p 30450
14/04/2022 417.50p 425.00p 410.00p 420.00p 30450
13/04/2022 425.00p 430.00p 410.00p 422.50p 31130
12/04/2022 442.50p 442.50p 420.00p 425.00p 60677
11/04/2022 442.50p 444.90p 439.00p 440.00p 22583
08/04/2022 442.50p 445.00p 436.00p 440.00p 14578
07/04/2022 440.00p 443.00p 439.20p 440.00p 36249
06/04/2022 442.50p 445.00p 436.00p 440.00p 151669
05/04/2022 440.00p 445.00p 435.00p 440.00p 45512
04/04/2022 445.00p 460.00p 423.00p 423.00p 38907
01/04/2022 445.00p 472.00p 441.85p 472.00p 26886
31/03/2022 447.50p 452.50p 440.00p 450.00p 42954
30/03/2022 440.00p 455.00p 440.00p 450.00p 104978
29/03/2022 435.00p 445.00p 435.00p 440.00p 28960
28/03/2022 435.00p 439.00p 432.70p 435.00p 153669
25/03/2022 432.50p 440.00p 425.00p 430.00p 18480
24/03/2022 430.00p 440.00p 425.00p 435.00p 62096
23/03/2022 430.00p 433.00p 426.00p 430.00p 31949
22/03/2022 430.00p 435.00p 425.00p 425.00p 47843
21/03/2022 412.50p 435.00p 410.00p 430.00p 680515
18/03/2022 407.50p 420.00p 388.00p 388.00p 16140
17/03/2022 405.00p 415.00p 400.00p 407.50p 230779
16/03/2022 397.50p 410.00p 390.00p 405.00p 123452
15/03/2022 400.00p 400.00p 390.00p 398.00p 63486
14/03/2022 405.00p 406.80p 396.00p 400.00p 117362
11/03/2022 407.50p 410.90p 400.00p 405.00p 36373
10/03/2022 407.50p 415.00p 400.00p 405.00p 49682
09/03/2022 407.50p 425.00p 400.00p 425.00p 35056
08/03/2022 422.50p 430.00p 405.00p 405.00p 48422
07/03/2022 431.00p 432.00p 412.00p 422.50p 69130
04/03/2022 437.50p 445.00p 430.00p 430.00p 95708
03/03/2022 435.00p 450.00p 430.00p 445.00p 54234
02/03/2022 455.00p 460.00p 430.00p 430.00p 179770
01/03/2022 447.50p 455.00p 435.00p 450.00p 75244
28/02/2022 432.50p 455.00p 432.50p 455.00p 105010
25/02/2022 432.50p 461.00p 421.00p 461.00p 103285
24/02/2022 405.00p 435.00p 390.00p 432.50p 110950
23/02/2022 395.00p 415.00p 390.00p 404.00p 79553
22/02/2022 410.00p 415.00p 390.00p 390.00p 32980
21/02/2022 415.00p 420.00p 405.00p 412.50p 47679
18/02/2022 414.00p 420.00p 410.00p 410.00p 35562
17/02/2022 433.00p 438.00p 411.00p 415.00p 91035
16/02/2022 434.00p 438.00p 423.00p 433.00p 20485
15/02/2022 445.00p 450.00p 434.00p 438.00p 46502
14/02/2022 455.00p 458.00p 441.56p 444.00p 18958
11/02/2022 455.00p 460.00p 438.00p 438.00p 23141
10/02/2022 456.00p 461.76p 450.00p 456.00p 41564
09/02/2022 457.50p 482.00p 450.00p 482.00p 23712
08/02/2022 457.50p 461.50p 457.50p 460.00p 23946
07/02/2022 461.50p 464.86p 458.00p 460.00p 20884
04/02/2022 457.50p 464.86p 457.50p 461.50p 23546
03/02/2022 471.00p 472.00p 458.00p 461.50p 109643
02/02/2022 472.00p 474.00p 469.00p 469.00p 51451
01/02/2022 475.00p 476.00p 472.00p 474.00p 37868
31/01/2022 475.00p 478.00p 465.00p 477.00p 30691
28/01/2022 475.00p 477.88p 472.00p 475.00p 40254
27/01/2022 473.00p 478.00p 472.00p 475.00p 61947
26/01/2022 468.50p 478.00p 465.00p 478.00p 47761
25/01/2022 480.00p 485.00p 465.00p 469.00p 36851
24/01/2022 507.00p 520.00p 470.00p 472.00p 61619
21/01/2022 524.00p 524.00p 506.00p 513.00p 52292
20/01/2022 527.00p 529.00p 524.00p 526.00p 60540
19/01/2022 525.00p 530.00p 520.00p 527.00p 128677
18/01/2022 515.00p 528.00p 510.00p 525.00p 97783
17/01/2022 508.00p 510.00p 506.00p 510.00p 34647
14/01/2022 500.00p 510.00p 500.00p 508.00p 20326
13/01/2022 500.00p 510.00p 500.00p 508.00p 26236
12/01/2022 503.00p 510.00p 498.00p 507.00p 64844
10/01/2022 505.00p 509.88p 504.00p 506.00p 12027
07/01/2022 495.00p 508.90p 494.00p 507.00p 28028
06/01/2022 500.00p 500.50p 492.00p 494.00p 92128
05/01/2022 504.00p 506.50p 491.92p 501.00p 61781
04/01/2022 510.00p 520.00p 500.00p 520.00p 40739
31/12/2021 509.00p 510.00p 502.00p 505.00p 15291
30/12/2021 489.50p 518.00p 488.60p 518.00p 44728
29/12/2021 485.00p 495.00p 480.00p 489.50p 38473
24/12/2021 477.50p 490.00p 476.00p 485.00p 17621
23/12/2021 467.50p 485.00p 460.00p 485.00p 37534
22/12/2021 467.50p 470.00p 465.00p 466.00p 32875
21/12/2021 474.00p 478.00p 465.00p 470.00p 41381
20/12/2021 486.00p 488.00p 468.00p 468.00p 23429
17/12/2021 486.00p 488.00p 484.08p 486.00p 21089
16/12/2021 495.00p 495.00p 484.00p 484.00p 40840
15/12/2021 500.00p 503.30p 492.00p 495.00p 405687
14/12/2021 502.00p 510.00p 496.00p 510.00p 20826
13/12/2021 500.00p 504.00p 496.00p 502.00p 53718
10/12/2021 506.00p 532.00p 496.00p 532.00p 59466
09/12/2021 512.00p 512.00p 504.00p 512.00p 21276
08/12/2021 513.00p 520.00p 508.00p 508.00p 234458
07/12/2021 490.00p 516.00p 489.00p 516.00p 1405587
06/12/2021 489.00p 498.00p 484.00p 498.00p 81750
03/12/2021 498.00p 498.00p 482.00p 488.00p 41653
02/12/2021 494.00p 498.00p 491.00p 495.00p 18933
01/12/2021 502.00p 504.00p 480.00p 494.00p 40537
30/11/2021 511.00p 511.00p 502.00p 504.00p 133784
29/11/2021 514.00p 514.50p 508.24p 510.00p 1114698
26/11/2021 516.00p 520.00p 504.00p 515.00p 112249
25/11/2021 506.00p 520.00p 506.00p 518.00p 84436
24/11/2021 491.00p 509.72p 480.00p 504.00p 97988
23/11/2021 501.00p 510.00p 486.00p 486.00p 53475
22/11/2021 501.00p 510.00p 470.00p 470.00p 21788
19/11/2021 501.00p 508.00p 494.32p 506.00p 16120
18/11/2021 501.00p 510.00p 494.32p 500.00p 19922
17/11/2021 502.00p 508.00p 495.76p 502.00p 24922
16/11/2021 505.00p 510.00p 496.00p 500.00p 57340
15/11/2021 495.00p 522.00p 490.00p 522.00p 42791
12/11/2021 495.00p 496.00p 490.00p 493.00p 64171
11/11/2021 503.00p 510.00p 486.00p 493.00p 25735
10/11/2021 505.00p 510.00p 500.00p 500.00p 59538
09/11/2021 518.00p 526.00p 494.00p 506.00p 56430
08/11/2021 525.00p 530.00p 516.00p 526.00p 49649
05/11/2021 525.00p 530.00p 522.10p 525.00p 48899
04/11/2021 525.00p 530.00p 510.00p 510.00p 83387
03/11/2021 525.00p 530.00p 524.50p 526.00p 46877
02/11/2021 536.00p 538.00p 520.00p 526.00p 78076
01/11/2021 531.00p 539.88p 520.00p 538.00p 62885
29/10/2021 520.00p 540.00p 520.00p 528.00p 498400
28/10/2021 515.00p 535.00p 510.00p 525.00p 241863
27/10/2021 504.00p 520.00p 502.70p 516.00p 61526
26/10/2021 495.50p 512.00p 495.00p 512.00p 45342
25/10/2021 482.50p 500.00p 480.00p 500.00p 155099
22/10/2021 475.00p 485.00p 472.00p 481.00p 96938
21/10/2021 476.00p 478.00p 472.00p 475.00p 460831
20/10/2021 476.00p 478.00p 472.00p 478.00p 29553
19/10/2021 485.00p 490.00p 471.12p 475.00p 27616
18/10/2021 487.00p 490.00p 478.00p 485.00p 760653
15/10/2021 506.00p 510.00p 478.00p 490.00p 167179
14/10/2021 511.00p 516.00p 500.00p 504.00p 401632
13/10/2021 487.50p 520.00p 482.00p 514.00p 116993
12/10/2021 487.50p 495.00p 480.00p 495.00p 274615
11/10/2021 477.50p 495.00p 475.00p 490.00p 393154
08/10/2021 467.50p 482.50p 460.00p 475.00p 94242
07/10/2021 446.50p 475.00p 445.00p 461.00p 161472
06/10/2021 447.50p 449.00p 430.00p 446.50p 328955
05/10/2021 425.00p 450.00p 405.00p 450.00p 212123
04/10/2021 405.00p 415.00p 400.00p 405.00p 235866
01/10/2021 405.00p 410.00p 400.00p 405.00p 389366
30/09/2021 407.50p 420.00p 400.00p 405.00p 46097
29/09/2021 405.00p 410.00p 400.00p 410.00p 33768
28/09/2021 397.50p 410.00p 390.00p 405.00p 59542
27/09/2021 390.00p 410.00p 385.00p 397.50p 34163
24/09/2021 392.50p 400.00p 385.00p 391.00p 44471
23/09/2021 390.00p 400.00p 385.75p 390.00p 91090
22/09/2021 390.00p 399.00p 380.00p 380.00p 74937
21/09/2021 381.00p 400.00p 380.00p 380.00p 44571
20/09/2021 380.00p 385.00p 375.00p 380.00p 123565
17/09/2021 380.00p 385.00p 375.00p 380.00p 103510
16/09/2021 372.50p 380.00p 370.00p 375.00p 26188

*Close Price adjusted for both dividends and splits