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
02/12/2020 387.50p 414.00p 386.50p 414.00p 15431
01/12/2020 387.50p 395.00p 380.00p 390.00p 17555
30/11/2020 385.00p 400.00p 380.00p 380.00p 151130
27/11/2020 385.00p 390.00p 380.10p 387.50p 30474
26/11/2020 382.50p 390.00p 375.00p 388.00p 33734
25/11/2020 375.00p 385.00p 375.00p 385.00p 23741
24/11/2020 367.50p 390.00p 367.50p 375.00p 13114
23/11/2020 357.50p 370.00p 350.00p 370.00p 25939
20/11/2020 352.50p 365.00p 350.00p 357.50p 21900
19/11/2020 350.00p 365.00p 342.00p 350.00p 17458
18/11/2020 355.00p 360.00p 340.00p 342.00p 35224
17/11/2020 355.00p 358.00p 345.00p 355.00p 11810
16/11/2020 357.50p 362.00p 340.00p 355.00p 32643
13/11/2020 350.00p 370.00p 346.00p 365.00p 16031
12/11/2020 345.00p 355.00p 340.00p 340.00p 16039
10/11/2020 345.00p 349.80p 340.00p 340.00p 15177
09/11/2020 345.00p 350.00p 340.00p 350.00p 35985
06/11/2020 335.00p 350.00p 335.00p 350.00p 29481
05/11/2020 335.00p 345.00p 330.00p 335.00p 10091
04/11/2020 325.00p 345.00p 310.00p 310.00p 21791
03/11/2020 322.50p 334.85p 322.00p 327.50p 25090
02/11/2020 342.50p 345.00p 315.00p 320.00p 60299
30/10/2020 355.00p 355.00p 340.00p 345.00p 29434
29/10/2020 362.50p 362.50p 350.00p 355.00p 52171
28/10/2020 362.50p 365.00p 359.75p 362.50p 87478
27/10/2020 367.50p 369.00p 360.00p 362.50p 7336
26/10/2020 375.00p 376.00p 360.00p 370.00p 24998
23/10/2020 375.00p 380.00p 370.00p 375.00p 21468
22/10/2020 365.00p 380.00p 360.00p 368.00p 82246
21/10/2020 355.00p 370.00p 350.20p 370.00p 26210
20/10/2020 347.50p 360.00p 345.10p 360.00p 25128
19/10/2020 347.50p 350.00p 345.00p 350.00p 16975
16/10/2020 352.50p 354.00p 345.00p 347.00p 32231
15/10/2020 355.00p 355.00p 340.00p 345.00p 223356
14/10/2020 357.50p 360.00p 350.00p 355.00p 30797
13/10/2020 347.50p 365.00p 347.50p 357.50p 42050
12/10/2020 346.00p 350.00p 342.08p 346.00p 124744
09/10/2020 342.50p 349.90p 336.00p 346.00p 23455
08/10/2020 332.50p 344.85p 328.00p 335.00p 55723
07/10/2020 330.00p 335.00p 325.00p 325.00p 27695
06/10/2020 335.00p 337.00p 321.00p 321.00p 37041
05/10/2020 337.50p 341.00p 335.00p 335.00p 41599
02/10/2020 340.00p 345.00p 335.00p 340.00p 29235
01/10/2020 340.00p 346.00p 340.00p 345.00p 17080
30/09/2020 340.00p 355.00p 340.00p 355.00p 7214
29/09/2020 340.00p 348.00p 340.00p 345.00p 30667
28/09/2020 342.50p 350.00p 340.00p 350.00p 21342
25/09/2020 342.50p 346.50p 340.00p 345.00p 8426
24/09/2020 357.50p 357.50p 340.00p 345.00p 33564
23/09/2020 360.00p 364.00p 355.00p 357.50p 10177
22/09/2020 362.50p 365.00p 355.00p 360.00p 8107
21/09/2020 385.00p 389.90p 355.00p 360.00p 75298
18/09/2020 385.00p 393.00p 380.10p 393.00p 22293
17/09/2020 372.50p 399.00p 372.00p 382.00p 40812
16/09/2020 372.50p 379.00p 365.00p 372.50p 21238
15/09/2020 372.50p 379.00p 372.50p 375.00p 14917
14/09/2020 372.50p 379.75p 372.50p 372.50p 27053
11/09/2020 372.50p 380.00p 370.00p 372.50p 11206
10/09/2020 370.00p 380.00p 370.00p 372.50p 43649
09/09/2020 362.50p 375.00p 360.55p 370.00p 43190
08/09/2020 367.50p 375.00p 360.10p 362.50p 20120
07/09/2020 367.50p 375.00p 360.00p 367.50p 21118
04/09/2020 360.00p 375.00p 360.00p 367.50p 49930
03/09/2020 360.00p 370.00p 360.00p 360.00p 19299
02/09/2020 357.50p 365.00p 356.75p 360.00p 31208
01/09/2020 350.00p 365.00p 350.00p 357.50p 45783
31/08/2020 330.00p 364.00p 330.00p 364.00p 97236
28/08/2020 330.00p 364.00p 330.00p 364.00p 97236
27/08/2020 327.50p 335.00p 320.00p 320.00p 14261
26/08/2020 322.50p 335.00p 320.00p 325.00p 31101
25/08/2020 315.00p 330.00p 315.00p 322.50p 21115
24/08/2020 315.00p 319.90p 305.00p 305.00p 29091
21/08/2020 315.00p 319.50p 313.00p 315.00p 4619
20/08/2020 312.50p 320.00p 306.15p 318.00p 27049
19/08/2020 307.50p 312.50p 306.15p 312.50p 9534
18/08/2020 307.50p 310.00p 306.15p 307.50p 8671
17/08/2020 307.50p 309.50p 306.10p 307.50p 7855
14/08/2020 307.50p 310.00p 305.05p 307.50p 7465
13/08/2020 302.50p 309.99p 301.75p 307.50p 3924
12/08/2020 302.50p 310.00p 300.00p 302.50p 15311
11/08/2020 302.50p 309.85p 300.00p 302.50p 13625
10/08/2020 300.00p 310.00p 297.00p 302.50p 17595
07/08/2020 297.50p 299.95p 296.50p 297.50p 15986
06/08/2020 297.50p 299.00p 293.00p 295.00p 24007
05/08/2020 290.50p 298.00p 285.00p 295.00p 17425
04/08/2020 290.00p 291.85p 285.00p 290.50p 35009
03/08/2020 293.50p 293.50p 277.00p 290.00p 14457
31/07/2020 292.50p 294.55p 290.00p 294.00p 21008
30/07/2020 300.00p 300.00p 290.10p 295.00p 21964
29/07/2020 298.50p 305.00p 297.00p 300.00p 36458
28/07/2020 300.00p 305.00p 296.50p 300.00p 40279
27/07/2020 300.00p 303.90p 296.10p 300.00p 20397
24/07/2020 285.00p 305.00p 280.00p 305.00p 65831
23/07/2020 285.00p 285.00p 280.00p 280.00p 30991
22/07/2020 290.00p 293.00p 280.00p 290.00p 23096
21/07/2020 290.00p 300.00p 280.00p 290.00p 14497
20/07/2020 297.50p 300.00p 280.00p 290.00p 32330
17/07/2020 303.50p 303.50p 295.00p 300.00p 189684
16/07/2020 305.00p 305.00p 295.00p 295.00p 11355
15/07/2020 305.00p 310.00p 300.00p 300.00p 240759
14/07/2020 305.00p 310.00p 302.50p 305.00p 22568
13/07/2020 305.00p 321.00p 300.00p 300.00p 9556
10/07/2020 305.00p 310.00p 295.00p 305.00p 12439
09/07/2020 305.00p 310.00p 300.00p 300.00p 32556
08/07/2020 305.00p 310.00p 300.00p 300.00p 10031
07/07/2020 305.00p 310.00p 301.00p 305.00p 20387
06/07/2020 302.50p 310.00p 298.00p 300.00p 7371
03/07/2020 302.50p 309.85p 295.00p 308.00p 18479
02/07/2020 302.50p 309.85p 287.00p 287.00p 42135
01/07/2020 300.00p 304.90p 295.00p 300.00p 52309
30/06/2020 297.50p 312.00p 290.00p 312.00p 18677
29/06/2020 300.00p 310.00p 290.00p 310.00p 136862
26/06/2020 295.00p 305.00p 290.00p 305.00p 9797
25/06/2020 300.00p 300.00p 290.00p 300.00p 16059
24/06/2020 300.00p 316.00p 299.00p 299.00p 6038
23/06/2020 297.50p 310.00p 297.50p 304.00p 25562
22/06/2020 297.50p 305.00p 297.50p 305.00p 276666
19/06/2020 300.00p 310.00p 298.00p 298.00p 37322
18/06/2020 300.00p 305.00p 300.00p 300.00p 1745
17/06/2020 300.00p 310.00p 300.00p 305.00p 14066
16/06/2020 300.00p 309.90p 300.00p 300.00p 14697
15/06/2020 305.00p 310.00p 300.00p 310.00p 16201
12/06/2020 305.00p 310.00p 300.00p 300.00p 230904
11/06/2020 315.00p 316.00p 305.00p 310.00p 27920
10/06/2020 315.00p 320.00p 310.00p 315.00p 112092
09/06/2020 315.00p 324.00p 310.00p 315.00p 40036
08/06/2020 315.00p 320.00p 312.00p 312.00p 14761
05/06/2020 315.00p 319.90p 310.50p 315.00p 37920
04/06/2020 317.50p 325.00p 315.00p 320.00p 18032
03/06/2020 315.00p 324.50p 310.00p 320.00p 74904
02/06/2020 315.00p 320.00p 312.60p 315.00p 4041
01/06/2020 327.50p 327.50p 310.70p 311.00p 36028
01/06/2020 327.50p 327.50p 310.70p 311.00p 36028
01/06/2020 327.50p 327.50p 310.70p 311.00p 36028
29/05/2020 337.50p 337.50p 311.00p 330.00p 176246
28/05/2020 327.50p 342.00p 327.50p 332.00p 68098
27/05/2020 315.00p 330.00p 310.05p 320.00p 39393
26/05/2020 292.50p 319.80p 290.00p 310.00p 46336
25/05/2020 287.50p 295.00p 280.15p 295.00p 31790
22/05/2020 287.50p 295.00p 280.15p 295.00p 31790
21/05/2020 270.00p 294.00p 265.00p 287.50p 65848
20/05/2020 270.00p 272.00p 265.00p 270.00p 165907
19/05/2020 280.00p 285.00p 265.10p 270.00p 89349
18/05/2020 295.00p 298.00p 281.00p 285.00p 83153
15/05/2020 300.00p 300.00p 290.00p 300.00p 17574
14/05/2020 305.00p 310.00p 295.00p 300.00p 49889
13/05/2020 305.00p 310.00p 303.00p 305.00p 70656
12/05/2020 305.00p 310.00p 300.00p 302.00p 438464
11/05/2020 310.00p 314.90p 300.00p 300.00p 184067
08/05/2020 310.00p 315.00p 305.00p 310.00p 59965
07/05/2020 310.00p 315.00p 305.00p 310.00p 59965
06/05/2020 310.00p 315.00p 310.00p 315.00p 50643
05/05/2020 330.00p 330.00p 305.50p 310.00p 70618
04/05/2020 335.00p 340.00p 325.00p 340.00p 25261
01/05/2020 337.50p 340.00p 330.00p 330.00p 26549
30/04/2020 340.00p 350.00p 335.00p 340.00p 48942
29/04/2020 340.00p 345.00p 336.25p 340.00p 32041
28/04/2020 320.00p 345.00p 320.00p 343.00p 125892
27/04/2020 307.50p 330.00p 307.50p 329.00p 39508
24/04/2020 305.00p 320.00p 305.00p 314.00p 49339
23/04/2020 300.00p 310.00p 290.00p 305.00p 23406
22/04/2020 305.00p 310.00p 290.00p 300.00p 33835
21/04/2020 300.00p 310.00p 295.00p 301.00p 308244
20/04/2020 297.50p 307.00p 295.00p 300.00p 26832
17/04/2020 289.50p 302.75p 284.00p 295.00p 87126
16/04/2020 275.00p 294.00p 270.00p 289.50p 39825
15/04/2020 280.00p 290.00p 271.00p 280.00p 69963
14/04/2020 267.50p 290.00p 267.00p 286.00p 89095
13/04/2020 267.50p 270.00p 260.00p 267.50p 67112
10/04/2020 267.50p 270.00p 260.00p 267.50p 67112
09/04/2020 267.50p 270.00p 260.00p 267.50p 67112
08/04/2020 270.00p 280.00p 260.00p 265.00p 54544
07/04/2020 270.00p 274.00p 260.00p 270.00p 113176
06/04/2020 280.00p 280.00p 270.00p 273.00p 125689
03/04/2020 292.50p 298.00p 270.00p 295.00p 33131
02/04/2020 282.50p 300.00p 275.00p 285.00p 80474
01/04/2020 270.00p 288.00p 265.00p 288.00p 91985
31/03/2020 255.00p 280.00p 255.00p 280.00p 67231
30/03/2020 252.50p 257.75p 250.00p 255.00p 173729
27/03/2020 247.50p 257.00p 245.00p 247.00p 802561
26/03/2020 250.00p 260.00p 246.00p 247.50p 53970
25/03/2020 237.50p 260.00p 237.50p 250.00p 99412
24/03/2020 235.00p 245.00p 223.00p 245.00p 481014
23/03/2020 237.50p 245.00p 230.00p 235.00p 114168
20/03/2020 232.50p 250.00p 228.50p 245.00p 81587
19/03/2020 210.00p 244.95p 209.00p 232.00p 235289
18/03/2020 240.00p 249.00p 190.00p 217.50p 113603
17/03/2020 281.00p 286.00p 260.00p 263.00p 127455
16/03/2020 327.50p 327.50p 280.00p 281.00p 154780
13/03/2020 332.50p 340.00p 327.50p 327.50p 88737
12/03/2020 360.00p 380.00p 330.00p 330.00p 73270
11/03/2020 385.00p 385.00p 371.00p 372.50p 69482
10/03/2020 372.50p 390.00p 368.00p 368.00p 61081
09/03/2020 392.50p 395.00p 370.00p 370.00p 65192
06/03/2020 405.00p 405.00p 391.00p 395.00p 21130
05/03/2020 425.00p 430.00p 405.00p 414.00p 30585
04/03/2020 407.50p 428.90p 407.25p 425.00p 63230
03/03/2020 412.50p 420.00p 405.00p 405.00p 21445
02/03/2020 410.00p 420.00p 408.00p 412.50p 54129
28/02/2020 407.50p 415.00p 396.00p 407.50p 107591

*Close Price adjusted for both dividends and splits