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
27/02/2020 402.50p 420.00p 402.50p 412.50p 43004
26/02/2020 400.00p 422.00p 400.00p 422.00p 39675
25/02/2020 405.00p 429.00p 400.00p 402.50p 81003
24/02/2020 415.00p 416.00p 385.00p 385.00p 64808
21/02/2020 425.00p 425.00p 410.00p 410.00p 28023
20/02/2020 430.00p 430.00p 420.00p 425.00p 16558
19/02/2020 432.50p 436.85p 425.15p 430.00p 5021
18/02/2020 437.50p 445.00p 430.00p 432.50p 8119
17/02/2020 437.50p 445.00p 433.00p 437.50p 13240
14/02/2020 452.50p 452.50p 430.00p 437.50p 58277
13/02/2020 452.50p 461.00p 445.00p 461.00p 19575
12/02/2020 460.00p 460.00p 447.00p 448.00p 16987
11/02/2020 462.50p 464.00p 455.00p 460.00p 16891
10/02/2020 472.50p 477.00p 460.00p 465.00p 24151
07/02/2020 483.50p 485.00p 469.80p 480.00p 23854
06/02/2020 475.00p 490.00p 475.00p 484.00p 30678
05/02/2020 465.00p 480.00p 465.00p 480.00p 36855
04/02/2020 452.50p 470.00p 452.50p 470.00p 21267
03/02/2020 452.50p 455.00p 452.00p 452.50p 22490
31/01/2020 445.00p 466.00p 444.00p 466.00p 65462
30/01/2020 432.50p 450.00p 432.50p 445.00p 27289
29/01/2020 435.00p 439.00p 431.60p 432.50p 15443
28/01/2020 430.00p 435.00p 430.00p 432.50p 20736
27/01/2020 435.00p 438.50p 408.90p 435.00p 98906
24/01/2020 410.00p 439.00p 391.50p 435.00p 198030
23/01/2020 440.00p 440.00p 405.00p 410.00p 124259
22/01/2020 455.00p 460.00p 425.00p 427.50p 123469
21/01/2020 495.00p 495.00p 450.00p 455.00p 124002
20/01/2020 496.00p 496.00p 492.00p 495.00p 16347
17/01/2020 496.00p 499.00p 492.00p 496.00p 27705
16/01/2020 495.00p 500.00p 492.00p 496.00p 51319
15/01/2020 490.50p 500.00p 490.50p 495.00p 64887
14/01/2020 485.00p 495.00p 482.00p 490.50p 31222
13/01/2020 488.50p 490.45p 480.00p 484.00p 37801
10/01/2020 505.00p 510.00p 476.00p 483.50p 59288
09/01/2020 507.00p 515.00p 500.00p 505.00p 88711
08/01/2020 515.00p 527.00p 500.00p 507.00p 65369
07/01/2020 495.00p 520.00p 492.00p 493.00p 56259
06/01/2020 477.50p 499.95p 476.50p 495.00p 53978
03/01/2020 455.00p 480.00p 455.00p 475.00p 52234
02/01/2020 445.00p 460.00p 440.50p 455.00p 24677
01/01/2020 445.00p 450.00p 443.00p 445.00p 9604
31/12/2019 445.00p 450.00p 443.00p 445.00p 18266
30/12/2019 440.00p 450.00p 440.00p 445.00p 20385
27/12/2019 435.00p 442.00p 433.00p 441.00p 32473
26/12/2019 435.00p 439.98p 434.10p 435.00p 14499
25/12/2019 435.00p 439.98p 434.10p 435.00p 14499
24/12/2019 435.00p 439.98p 434.10p 435.00p 14499
23/12/2019 435.00p 440.00p 430.00p 435.00p 25905
20/12/2019 424.00p 440.00p 424.00p 435.00p 68290
19/12/2019 423.50p 425.00p 423.00p 424.00p 55880
18/12/2019 423.50p 425.00p 422.00p 425.00p 21280
17/12/2019 423.50p 425.00p 422.93p 423.50p 14112
16/12/2019 422.50p 425.00p 420.00p 423.00p 36324
13/12/2019 421.50p 423.00p 420.00p 422.50p 54935
12/12/2019 421.50p 423.00p 420.00p 423.00p 29070
11/12/2019 421.50p 422.50p 420.00p 421.50p 11773
10/12/2019 421.50p 421.90p 420.00p 421.50p 12913
09/12/2019 421.50p 421.90p 420.06p 421.00p 16213
06/12/2019 421.50p 423.00p 420.06p 421.50p 9654
05/12/2019 421.00p 422.00p 420.50p 421.50p 23331
04/12/2019 421.00p 422.00p 420.00p 420.00p 6518
03/12/2019 421.00p 421.05p 420.00p 421.00p 7124
02/12/2019 421.00p 421.50p 418.00p 418.00p 10900
29/11/2019 421.00p 433.00p 420.02p 433.00p 25045
28/11/2019 421.00p 422.00p 420.02p 421.00p 8343
27/11/2019 421.00p 422.00p 420.00p 422.00p 20773
26/11/2019 421.50p 430.00p 420.10p 430.00p 18656
25/11/2019 421.50p 422.00p 420.00p 421.00p 23811
22/11/2019 421.00p 435.00p 420.00p 435.00p 12872
21/11/2019 421.50p 422.00p 420.00p 421.00p 26945
20/11/2019 421.50p 422.85p 420.00p 422.00p 90523
19/11/2019 424.00p 424.00p 420.00p 421.50p 164438
18/11/2019 424.00p 425.00p 420.00p 424.00p 10210
15/11/2019 432.50p 432.50p 423.00p 423.00p 23470
14/11/2019 436.50p 436.50p 431.00p 432.50p 31581
13/11/2019 436.50p 436.50p 429.00p 436.50p 21998
12/11/2019 441.00p 441.00p 435.00p 436.50p 20260
11/11/2019 441.00p 442.00p 440.00p 441.00p 15693
08/11/2019 447.50p 447.50p 440.00p 440.00p 16619
07/11/2019 450.00p 451.50p 445.00p 447.50p 31776
06/11/2019 450.00p 456.00p 447.12p 456.00p 8719
05/11/2019 450.00p 460.00p 445.50p 450.00p 48014
04/11/2019 446.00p 456.00p 446.00p 452.00p 26188
01/11/2019 446.00p 449.20p 442.00p 446.00p 444089
31/10/2019 446.00p 448.00p 442.00p 442.00p 45079
30/10/2019 446.00p 455.00p 444.80p 455.00p 18856
29/10/2019 435.00p 451.00p 435.00p 451.00p 630425
28/10/2019 435.00p 441.00p 434.00p 441.00p 17790
25/10/2019 430.00p 435.00p 429.11p 432.50p 14790
24/10/2019 430.00p 435.00p 429.00p 430.00p 9421
23/10/2019 417.50p 438.00p 417.50p 438.00p 314649
22/10/2019 420.00p 425.00p 412.00p 417.50p 119250
21/10/2019 402.50p 420.00p 402.50p 417.50p 39580
18/10/2019 402.50p 405.00p 400.00p 405.00p 3809
17/10/2019 405.00p 410.00p 400.00p 405.00p 53830
16/10/2019 405.00p 407.50p 400.00p 405.00p 56082
15/10/2019 392.50p 405.00p 390.75p 401.00p 152580
14/10/2019 383.00p 395.00p 379.25p 390.00p 78102
11/10/2019 385.00p 390.00p 382.00p 383.00p 46283
10/10/2019 375.00p 385.00p 373.25p 385.00p 19314
09/10/2019 375.00p 380.00p 375.00p 375.00p 60681
08/10/2019 370.00p 380.00p 370.00p 375.00p 20959
07/10/2019 370.00p 375.00p 370.00p 372.50p 35668
04/10/2019 370.00p 374.90p 365.20p 372.50p 20219
03/10/2019 372.50p 377.00p 370.00p 373.00p 17379
02/10/2019 378.00p 379.00p 370.00p 379.00p 17890
01/10/2019 375.00p 379.75p 371.76p 378.00p 20789
30/09/2019 375.00p 378.00p 370.00p 378.00p 40202
27/09/2019 378.00p 378.85p 376.00p 378.00p 15767
26/09/2019 379.00p 380.00p 376.00p 378.00p 10434
25/09/2019 376.00p 382.00p 370.24p 379.00p 12123
24/09/2019 385.00p 385.00p 370.00p 381.00p 1989230
23/09/2019 370.00p 375.00p 365.00p 370.00p 20186
20/09/2019 370.00p 374.00p 367.00p 370.00p 6984
19/09/2019 370.00p 375.00p 367.00p 370.00p 14039
18/09/2019 366.50p 372.40p 363.14p 370.00p 25337
17/09/2019 367.50p 369.00p 363.77p 366.50p 6871
16/09/2019 367.50p 375.00p 361.65p 367.50p 167450
13/09/2019 375.00p 377.75p 360.00p 367.50p 15175
12/09/2019 375.00p 379.15p 370.20p 375.00p 4584
11/09/2019 372.50p 379.80p 372.50p 375.00p 21716
10/09/2019 372.50p 380.00p 370.00p 372.50p 6370
09/09/2019 372.50p 375.00p 370.00p 370.00p 7465
06/09/2019 372.50p 375.00p 370.00p 370.00p 5452
05/09/2019 372.50p 379.00p 365.00p 370.00p 5972
04/09/2019 370.00p 375.00p 370.00p 370.00p 12043
03/09/2019 367.50p 375.00p 367.50p 370.00p 5692
02/09/2019 367.50p 370.00p 365.50p 367.50p 6262
30/08/2019 365.00p 370.00p 360.00p 370.00p 23709
29/08/2019 365.00p 370.00p 363.00p 365.00p 4820
28/08/2019 365.00p 367.00p 360.00p 365.00p 8052
27/08/2019 365.00p 369.00p 363.10p 365.00p 6351
23/08/2019 365.00p 370.00p 363.50p 365.00p 4304
22/08/2019 370.00p 371.50p 363.00p 365.00p 10783
21/08/2019 367.50p 370.00p 365.00p 370.00p 1118
20/08/2019 372.50p 375.00p 365.00p 370.00p 9982
19/08/2019 370.00p 373.00p 365.30p 372.50p 2519
16/08/2019 372.50p 379.00p 362.00p 362.00p 19908
15/08/2019 372.50p 372.50p 362.00p 372.50p 282021
14/08/2019 372.50p 379.70p 367.00p 372.50p 24399
13/08/2019 372.50p 375.00p 365.00p 367.00p 64208
12/08/2019 372.50p 372.50p 367.00p 372.50p 14850
09/08/2019 372.50p 372.50p 367.00p 372.50p 21430
08/08/2019 372.50p 372.50p 367.00p 372.50p 4288
07/08/2019 372.50p 372.50p 366.00p 372.50p 2092
06/08/2019 372.50p 372.50p 365.25p 372.50p 6845
05/08/2019 372.50p 372.50p 367.50p 372.50p 74273
02/08/2019 372.50p 372.50p 368.00p 372.50p 3842
01/08/2019 372.50p 380.00p 370.25p 372.50p 6052
31/07/2019 372.50p 380.00p 370.00p 372.00p 13219
30/07/2019 372.50p 383.00p 370.00p 383.00p 13374
29/07/2019 372.50p 374.50p 370.00p 372.50p 13250
26/07/2019 372.50p 377.00p 370.20p 372.50p 15609
25/07/2019 372.50p 377.00p 370.00p 372.50p 9981
24/07/2019 367.50p 377.00p 367.25p 370.00p 149992
23/07/2019 370.00p 373.38p 365.00p 367.50p 24702
22/07/2019 370.00p 374.55p 365.20p 370.00p 20023
19/07/2019 362.50p 374.70p 362.50p 370.00p 23884
18/07/2019 362.50p 364.90p 362.00p 362.50p 16003
17/07/2019 357.50p 369.70p 357.50p 362.50p 52222
16/07/2019 353.50p 355.00p 353.50p 355.00p 6938
15/07/2019 353.50p 355.00p 353.50p 353.50p 12544
12/07/2019 353.50p 354.60p 353.50p 353.50p 6737
11/07/2019 352.50p 358.00p 352.50p 353.50p 669009
10/07/2019 353.00p 358.00p 352.00p 353.50p 65209
09/07/2019 353.00p 354.00p 352.10p 353.00p 32957
08/07/2019 356.50p 357.80p 351.40p 353.00p 32058
05/07/2019 353.50p 356.85p 351.50p 355.50p 4907
04/07/2019 345.00p 357.00p 345.00p 353.50p 17755
03/07/2019 337.50p 355.00p 335.00p 345.00p 46547
02/07/2019 335.00p 340.00p 335.00p 337.50p 36698
01/07/2019 330.00p 340.00p 330.00p 340.00p 20343
28/06/2019 326.50p 336.00p 326.00p 336.00p 9759
27/06/2019 326.50p 329.86p 326.50p 326.50p 22956
26/06/2019 326.50p 330.00p 326.50p 326.50p 1956
25/06/2019 326.50p 329.86p 326.50p 326.50p 1160
24/06/2019 326.00p 330.00p 324.40p 330.00p 20818
21/06/2019 325.00p 329.84p 323.10p 326.00p 5997
20/06/2019 321.50p 325.00p 318.85p 325.00p 27927
19/06/2019 320.00p 321.50p 316.00p 321.50p 13374
18/06/2019 323.00p 326.00p 315.00p 326.00p 48635
17/06/2019 332.50p 332.50p 321.20p 325.00p 28343
14/06/2019 334.00p 335.00p 330.00p 332.50p 12562
13/06/2019 340.00p 340.00p 331.00p 334.00p 27369
12/06/2019 340.00p 340.00p 335.00p 340.00p 10649
11/06/2019 342.50p 342.50p 335.00p 340.00p 10789
10/06/2019 342.50p 343.70p 337.00p 342.50p 13121
07/06/2019 342.50p 343.75p 338.90p 342.50p 6947
06/06/2019 340.00p 344.00p 335.20p 342.50p 345280
05/06/2019 347.50p 347.50p 330.00p 330.00p 35026
04/06/2019 347.50p 349.00p 345.00p 347.50p 12081
03/06/2019 347.50p 347.50p 345.50p 347.50p 6638
31/05/2019 347.50p 350.00p 345.50p 347.50p 16773
30/05/2019 350.00p 350.00p 340.00p 340.00p 15250
29/05/2019 350.00p 352.00p 345.50p 350.00p 25388
28/05/2019 347.50p 357.40p 345.00p 345.00p 419463
24/05/2019 335.50p 347.50p 335.00p 347.50p 33960
23/05/2019 334.00p 337.50p 333.00p 335.50p 26998
22/05/2019 334.00p 336.90p 330.16p 332.00p 25748

*Close Price adjusted for both dividends and splits