Hilton Food Group (HFG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hilton Food Group

Date Open High Low Close* Volume
12/08/2024 941.00p 941.00p 903.00p 915.00p 61963
09/08/2024 904.00p 940.00p 904.00p 920.00p 159909
08/08/2024 891.00p 920.00p 886.00p 916.00p 129546
07/08/2024 884.00p 909.00p 870.00p 909.00p 126447
06/08/2024 883.00p 906.00p 867.00p 874.00p 125035
05/08/2024 892.00p 897.00p 865.00p 894.00p 71932
02/08/2024 936.00p 936.00p 904.00p 908.00p 104309
01/08/2024 932.00p 938.00p 912.00p 929.00p 90824
31/07/2024 918.00p 946.00p 893.00p 934.00p 120755
30/07/2024 901.00p 935.00p 893.76p 935.00p 163118
29/07/2024 908.00p 926.00p 870.00p 915.00p 76948
26/07/2024 888.00p 931.00p 884.00p 931.00p 94413
25/07/2024 886.00p 895.00p 880.00p 884.00p 84831
24/07/2024 900.00p 905.00p 875.50p 892.00p 342267
23/07/2024 895.00p 911.99p 894.00p 900.00p 187675
22/07/2024 895.00p 929.00p 895.00p 897.00p 88307
19/07/2024 899.00p 911.99p 896.00p 907.00p 29325
18/07/2024 896.00p 922.00p 896.00p 916.00p 141554
17/07/2024 902.00p 918.00p 899.00p 913.00p 50533
16/07/2024 914.00p 920.00p 906.00p 913.00p 60599
15/07/2024 906.00p 940.00p 905.00p 914.00p 49435
12/07/2024 905.00p 915.00p 904.00p 910.00p 62919
11/07/2024 910.00p 920.00p 896.00p 906.00p 64134
10/07/2024 930.00p 944.00p 905.00p 909.00p 77332
09/07/2024 910.00p 932.62p 910.00p 922.00p 33624
08/07/2024 903.00p 928.00p 891.00p 920.00p 60112
05/07/2024 880.00p 925.00p 880.00p 920.00p 81666
04/07/2024 884.00p 921.00p 865.00p 906.00p 49523
03/07/2024 927.00p 927.00p 890.80p 904.00p 53471
02/07/2024 900.00p 938.00p 881.00p 906.00p 49138
01/07/2024 901.00p 913.99p 866.00p 906.00p 66152
28/06/2024 900.00p 927.00p 890.00p 899.00p 69225
27/06/2024 896.00p 919.00p 893.00p 910.00p 60691
26/06/2024 884.00p 914.00p 884.00p 914.00p 155944
25/06/2024 915.00p 915.00p 894.00p 894.00p 61575
24/06/2024 894.00p 912.00p 893.00p 900.00p 72449
21/06/2024 888.00p 909.00p 875.00p 899.00p 861183
20/06/2024 928.00p 928.00p 894.00p 900.00p 116477
19/06/2024 892.00p 905.00p 849.00p 900.00p 115373
18/06/2024 900.00p 900.00p 870.00p 888.00p 112992
17/06/2024 870.00p 881.00p 852.00p 875.00p 81961
14/06/2024 862.00p 873.00p 853.00p 873.00p 212687
13/06/2024 871.00p 874.00p 850.00p 859.00p 125210
12/06/2024 864.00p 875.00p 860.00p 871.00p 126718
11/06/2024 837.00p 865.00p 837.00p 861.00p 254662
10/06/2024 857.00p 861.00p 847.00p 851.00p 60325
07/06/2024 873.00p 873.00p 854.00p 860.00p 54252
06/06/2024 889.00p 889.00p 864.00p 869.00p 151915
05/06/2024 896.00p 896.00p 868.00p 868.00p 128500
04/06/2024 882.00p 919.00p 882.00p 893.00p 55999
03/06/2024 900.00p 943.00p 895.00p 897.00p 90405
31/05/2024 910.00p 910.00p 883.00p 894.00p 376442
30/05/2024 885.00p 910.00p 871.00p 897.00p 135796
29/05/2024 912.00p 916.00p 879.58p 904.00p 279431
28/05/2024 915.00p 937.00p 905.00p 905.00p 123700
24/05/2024 935.00p 955.00p 910.54p 938.00p 109452
23/05/2024 950.00p 950.00p 932.00p 937.00p 56131
22/05/2024 883.00p 942.00p 883.00p 932.00p 102279
21/05/2024 956.00p 956.00p 899.00p 927.00p 96088
20/05/2024 956.00p 956.00p 921.00p 942.00p 164895
17/05/2024 935.00p 940.00p 903.50p 940.00p 361163
16/05/2024 930.00p 930.00p 902.99p 927.00p 122956
15/05/2024 935.00p 935.00p 903.50p 923.00p 55564
14/05/2024 931.00p 934.00p 903.75p 923.00p 87576
13/05/2024 931.00p 939.00p 930.00p 934.00p 188652
10/05/2024 956.00p 956.00p 892.00p 931.00p 86312
09/05/2024 957.00p 957.00p 935.00p 940.00p 133611
08/05/2024 915.00p 945.00p 911.00p 940.00p 406011
07/05/2024 934.00p 937.00p 896.66p 925.00p 148304
03/05/2024 911.00p 930.00p 904.66p 921.00p 107717
02/05/2024 930.00p 945.00p 900.00p 928.00p 94024
01/05/2024 894.00p 935.00p 894.00p 925.00p 102791
30/04/2024 908.00p 921.00p 908.00p 916.00p 118075
29/04/2024 901.00p 924.00p 893.00p 913.00p 308506
26/04/2024 901.00p 923.37p 852.54p 908.00p 89925
25/04/2024 910.00p 935.00p 903.58p 917.00p 60218
24/04/2024 927.00p 929.00p 906.00p 927.00p 59771
23/04/2024 890.00p 927.00p 890.00p 917.00p 81724
22/04/2024 893.00p 912.00p 878.00p 912.00p 67063
19/04/2024 895.00p 907.00p 893.00p 894.00p 30810
18/04/2024 880.00p 917.00p 880.00p 910.00p 61703
17/04/2024 900.00p 900.00p 878.00p 896.00p 91648
16/04/2024 865.00p 880.00p 859.00p 879.00p 389634
15/04/2024 894.00p 908.00p 878.00p 878.00p 305672
12/04/2024 895.00p 895.00p 876.00p 880.00p 43092
11/04/2024 895.00p 895.00p 845.00p 884.00p 100685
10/04/2024 890.00p 894.28p 882.00p 894.00p 76326
09/04/2024 855.00p 894.00p 855.00p 878.00p 599969
08/04/2024 868.00p 888.58p 841.00p 886.00p 143736
05/04/2024 870.00p 883.00p 843.00p 865.00p 97184
04/04/2024 855.00p 880.00p 845.00p 864.00p 1079710
03/04/2024 850.00p 878.00p 803.20p 868.00p 938777
02/04/2024 841.00p 856.00p 841.00p 854.00p 83423
28/03/2024 840.00p 853.00p 825.96p 843.00p 53676
27/03/2024 858.00p 858.00p 817.00p 852.00p 33874
26/03/2024 841.00p 842.00p 812.00p 842.00p 198823
25/03/2024 837.00p 851.00p 800.00p 813.00p 104855
22/03/2024 843.00p 854.00p 829.00p 832.00p 39450
21/03/2024 830.00p 840.00p 821.00p 835.00p 62173
20/03/2024 833.00p 834.00p 833.00p 822.00p 51145
19/03/2024 833.00p 840.00p 827.00p 834.00p 39396
18/03/2024 822.00p 863.00p 820.00p 833.00p 90998
15/03/2024 829.00p 837.00p 822.00p 826.00p 134541
14/03/2024 828.00p 852.52p 828.00p 833.00p 38242
13/03/2024 838.00p 854.00p 827.00p 844.00p 102924
12/03/2024 876.00p 876.00p 835.00p 837.00p 136538
11/03/2024 846.00p 857.00p 840.00p 848.00p 54587
08/03/2024 836.00p 846.00p 822.00p 846.00p 182790
07/03/2024 834.00p 845.00p 827.00p 836.00p 38804
06/03/2024 825.00p 843.00p 820.00p 835.00p 67873
05/03/2024 818.00p 834.00p 817.00p 822.00p 32793
04/03/2024 818.00p 822.00p 812.00p 822.00p 28794
01/03/2024 786.00p 815.00p 786.00p 814.00p 54259
29/02/2024 792.00p 817.00p 792.00p 798.00p 158964
28/02/2024 802.00p 820.00p 802.00p 806.00p 73124
27/02/2024 806.00p 820.00p 802.00p 820.00p 40218
26/02/2024 796.00p 808.00p 788.00p 805.00p 56175
23/02/2024 798.00p 811.00p 791.00p 800.00p 77081
22/02/2024 779.00p 799.00p 776.00p 796.00p 66358
21/02/2024 780.00p 796.00p 742.00p 781.00p 40394
20/02/2024 781.00p 799.00p 772.39p 785.00p 34756
19/02/2024 767.00p 793.00p 747.00p 789.00p 22461
16/02/2024 796.00p 797.00p 777.00p 786.00p 17788
15/02/2024 768.00p 781.00p 763.00p 781.00p 127206
14/02/2024 784.00p 798.00p 767.00p 767.00p 52308
13/02/2024 781.00p 787.00p 768.00p 769.00p 38147
12/02/2024 808.00p 818.00p 790.00p 791.00p 31470
09/02/2024 801.00p 806.00p 790.00p 804.00p 65633
08/02/2024 812.00p 819.00p 798.00p 800.00p 255665
07/02/2024 787.00p 810.00p 784.00p 805.00p 128998
06/02/2024 795.00p 795.00p 777.00p 787.00p 33269
05/02/2024 784.00p 809.00p 784.00p 795.00p 318221
02/02/2024 811.00p 811.00p 762.00p 786.00p 37281
01/02/2024 785.00p 789.00p 771.00p 772.00p 26631
31/01/2024 781.00p 798.00p 781.00p 786.00p 56441
30/01/2024 799.00p 813.00p 794.00p 794.00p 19106
29/01/2024 810.00p 816.00p 782.00p 797.00p 58731
26/01/2024 805.00p 817.00p 800.00p 817.00p 65393
25/01/2024 793.00p 811.00p 772.00p 811.00p 31846
24/01/2024 800.00p 809.00p 790.00p 800.00p 31275
23/01/2024 788.00p 800.00p 786.00p 793.00p 70495
22/01/2024 789.00p 816.00p 778.11p 789.00p 34297
19/01/2024 782.00p 805.71p 776.86p 783.00p 63957
18/01/2024 806.00p 807.00p 782.00p 782.00p 128747
17/01/2024 767.00p 804.00p 767.00p 795.00p 65648
16/01/2024 774.00p 788.00p 769.00p 785.00p 61495
15/01/2024 766.00p 783.00p 763.00p 773.00p 91846
12/01/2024 806.00p 806.00p 760.00p 764.00p 155303
11/01/2024 760.00p 782.00p 760.00p 772.00p 76836
10/01/2024 752.00p 761.00p 745.00p 756.00p 47161
09/01/2024 765.00p 769.00p 752.00p 755.00p 52965
08/01/2024 764.00p 770.03p 753.00p 761.00p 59958
05/01/2024 777.00p 777.00p 762.99p 765.00p 17067
04/01/2024 760.00p 781.00p 754.00p 773.00p 22799
03/01/2024 775.00p 779.00p 764.00p 776.00p 214077
02/01/2024 806.00p 806.00p 763.00p 773.00p 131367
29/12/2023 785.00p 805.00p 784.00p 800.00p 26294
28/12/2023 786.00p 793.00p 774.00p 792.00p 47214
27/12/2023 766.00p 790.00p 749.00p 790.00p 56620
22/12/2023 764.00p 774.00p 760.00p 768.00p 21239
21/12/2023 760.00p 776.00p 731.00p 770.00p 37168
20/12/2023 756.00p 772.00p 747.00p 772.00p 51860
19/12/2023 726.00p 752.00p 723.00p 747.00p 167114
18/12/2023 738.00p 739.00p 723.00p 730.00p 26541
15/12/2023 745.00p 763.00p 738.00p 739.00p 363353
14/12/2023 758.00p 762.00p 718.00p 758.00p 48116
13/12/2023 736.00p 747.00p 724.00p 747.00p 109152
12/12/2023 737.00p 744.34p 724.99p 731.00p 64227
11/12/2023 725.00p 751.28p 725.00p 732.00p 86956
08/12/2023 755.00p 755.00p 738.00p 746.00p 86667
07/12/2023 764.00p 764.00p 740.00p 749.00p 108812
06/12/2023 750.00p 750.00p 735.00p 743.00p 458579
05/12/2023 739.00p 745.00p 737.00p 741.00p 89038
04/12/2023 732.00p 738.00p 722.00p 730.00p 68540
01/12/2023 726.00p 738.00p 709.21p 724.00p 37518
30/11/2023 721.00p 737.00p 711.00p 737.00p 320144
29/11/2023 726.00p 732.00p 720.00p 726.00p 51203
28/11/2023 695.00p 722.00p 676.00p 719.00p 74209
27/11/2023 711.00p 720.00p 697.64p 708.00p 83694
24/11/2023 724.00p 724.00p 707.00p 709.00p 23623
23/11/2023 711.00p 723.00p 705.00p 705.00p 118026
22/11/2023 678.00p 718.00p 678.00p 717.00p 80914
21/11/2023 697.00p 723.00p 674.00p 710.00p 37853
20/11/2023 726.00p 726.00p 684.71p 714.00p 56027
17/11/2023 726.00p 726.00p 710.00p 712.00p 46819
16/11/2023 731.00p 731.00p 694.00p 719.00p 48499
15/11/2023 696.00p 726.00p 667.00p 720.00p 126828
14/11/2023 700.00p 700.00p 673.11p 689.00p 115704
13/11/2023 700.00p 700.00p 669.00p 680.00p 42159
10/11/2023 692.00p 692.00p 672.00p 675.00p 28992
09/11/2023 707.00p 722.00p 681.00p 686.00p 102822
08/11/2023 664.00p 714.00p 664.00p 706.00p 414777
07/11/2023 658.00p 689.00p 652.00p 674.00p 162829
06/11/2023 662.00p 669.00p 646.00p 646.00p 57878
03/11/2023 670.00p 682.00p 653.00p 655.00p 51894
02/11/2023 652.00p 674.00p 652.00p 668.00p 68835
01/11/2023 666.00p 684.00p 652.00p 667.00p 123223
31/10/2023 648.00p 679.00p 638.87p 653.00p 69298
30/10/2023 656.00p 678.00p 654.00p 657.00p 143740
27/10/2023 650.00p 651.00p 634.03p 650.00p 50835

*Close Price adjusted for both dividends and splits