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
16/01/2023 603.00p 614.70p 586.00p 606.00p 120967
13/01/2023 630.00p 639.23p 588.00p 597.00p 194008
12/01/2023 567.00p 629.00p 563.00p 618.00p 1510643
11/01/2023 552.00p 567.00p 543.00p 548.00p 331782
10/01/2023 572.00p 583.00p 541.00p 550.00p 306799
09/01/2023 557.00p 569.00p 557.00p 559.00p 622947
06/01/2023 566.00p 579.00p 558.00p 563.00p 1118536
05/01/2023 551.00p 580.00p 550.00p 580.00p 556465
04/01/2023 538.00p 563.00p 538.00p 549.00p 133342
03/01/2023 561.00p 579.00p 545.00p 548.00p 82594
30/12/2022 567.00p 571.00p 557.00p 557.00p 49657
29/12/2022 568.00p 568.00p 545.00p 559.00p 78530
28/12/2022 560.00p 564.00p 529.00p 564.00p 47622
23/12/2022 526.00p 556.00p 525.10p 553.00p 27234
22/12/2022 552.00p 569.00p 540.09p 547.00p 118996
21/12/2022 533.00p 552.29p 531.14p 547.00p 132612
20/12/2022 502.00p 541.00p 502.00p 538.00p 1181704
19/12/2022 516.00p 529.00p 512.66p 521.00p 74161
16/12/2022 501.00p 514.00p 497.00p 514.00p 297896
15/12/2022 525.00p 534.00p 510.00p 515.00p 111945
14/12/2022 532.00p 551.00p 511.00p 525.00p 202056
13/12/2022 531.00p 546.00p 515.00p 529.00p 161313
12/12/2022 520.00p 537.00p 512.00p 529.00p 186331
09/12/2022 508.00p 528.96p 495.42p 519.00p 400176
08/12/2022 534.00p 547.00p 500.00p 500.00p 116696
07/12/2022 551.00p 551.00p 515.00p 518.00p 121580
06/12/2022 540.00p 540.00p 525.00p 528.00p 840455
05/12/2022 540.00p 551.00p 531.50p 540.00p 160659
02/12/2022 541.00p 545.00p 533.00p 539.00p 335203
01/12/2022 555.00p 555.00p 535.00p 535.00p 568317
30/11/2022 534.00p 553.00p 521.00p 541.00p 484629
29/11/2022 540.00p 543.00p 530.00p 534.00p 709798
28/11/2022 550.00p 550.00p 533.00p 544.00p 1308770
25/11/2022 535.00p 538.00p 530.00p 535.00p 543978
24/11/2022 541.00p 541.00p 530.00p 530.00p 131665
23/11/2022 543.00p 550.00p 530.00p 535.00p 91776
22/11/2022 560.00p 560.00p 540.00p 543.00p 66470
21/11/2022 561.00p 569.00p 542.00p 542.00p 607485
18/11/2022 560.00p 569.23p 540.00p 552.00p 318946
17/11/2022 561.00p 588.32p 537.00p 544.00p 141828
16/11/2022 563.00p 563.00p 535.00p 552.00p 166595
16/11/2022 563.00p 563.00p 535.00p 552.00p 166595
15/11/2022 578.00p 590.00p 549.00p 551.00p 139511
14/11/2022 565.00p 585.00p 545.76p 567.00p 184324
11/11/2022 550.00p 584.00p 550.00p 572.00p 549302
10/11/2022 540.00p 564.00p 540.00p 560.00p 213955
09/11/2022 538.00p 555.00p 529.00p 550.00p 1056259
08/11/2022 587.00p 608.00p 528.25p 538.00p 655039
07/11/2022 619.00p 649.08p 614.00p 634.00p 475232
04/11/2022 618.00p 620.00p 606.00p 613.00p 1044163
03/11/2022 614.00p 626.55p 600.00p 609.00p 60589
02/11/2022 640.00p 640.00p 612.57p 624.00p 99807
01/11/2022 600.00p 639.00p 600.00p 622.00p 90460
31/10/2022 608.00p 620.00p 594.00p 610.00p 55590
28/10/2022 604.00p 615.00p 595.00p 602.00p 226829
27/10/2022 600.00p 620.00p 599.00p 608.00p 67845
26/10/2022 608.00p 622.00p 603.16p 617.00p 309827
25/10/2022 612.00p 641.00p 595.00p 611.00p 213559
24/10/2022 600.00p 626.00p 592.34p 598.00p 192950
21/10/2022 630.00p 636.00p 600.00p 611.00p 123060
20/10/2022 630.00p 654.00p 619.84p 622.00p 300574
19/10/2022 629.00p 658.00p 622.00p 626.00p 124235
18/10/2022 667.00p 703.00p 649.00p 656.00p 143662
17/10/2022 649.00p 658.00p 623.00p 657.00p 137327
14/10/2022 649.00p 651.00p 622.64p 628.00p 146508
13/10/2022 597.00p 626.00p 597.00p 623.00p 118727
12/10/2022 600.00p 608.00p 595.00p 600.00p 282338
11/10/2022 612.00p 656.00p 600.00p 606.00p 187267
10/10/2022 604.00p 630.00p 604.00p 616.00p 157778
07/10/2022 636.00p 636.00p 610.00p 620.00p 163572
06/10/2022 595.00p 643.00p 595.00p 621.00p 637607
05/10/2022 581.00p 598.00p 557.00p 597.00p 320569
04/10/2022 574.00p 591.00p 549.00p 562.00p 455968
03/10/2022 530.00p 552.00p 508.57p 547.00p 391826
30/09/2022 511.00p 551.00p 511.00p 535.00p 101485
29/09/2022 535.00p 556.21p 517.00p 529.00p 135190
28/09/2022 559.00p 569.05p 531.00p 548.00p 587207
27/09/2022 609.00p 624.00p 564.00p 564.00p 201747
26/09/2022 611.00p 623.24p 601.00p 610.00p 604190
23/09/2022 638.00p 638.00p 600.00p 615.00p 249020
22/09/2022 646.00p 652.00p 634.00p 634.00p 438689
21/09/2022 663.00p 663.00p 638.00p 646.00p 609684
20/09/2022 681.00p 694.00p 638.00p 650.00p 137782
19/09/2022 700.00p 700.00p 658.44p 664.00p 627415
16/09/2022 700.00p 700.00p 658.44p 664.00p 627415
15/09/2022 750.00p 750.00p 642.55p 675.00p 933436
14/09/2022 973.00p 983.00p 932.00p 941.00p 68513
13/09/2022 980.00p 984.00p 967.00p 967.00p 87933
12/09/2022 950.00p 982.00p 950.00p 973.00p 158462
09/09/2022 966.00p 974.00p 954.00p 961.00p 91062
08/09/2022 950.00p 966.66p 939.68p 947.00p 52400
07/09/2022 955.00p 975.00p 943.00p 949.00p 90814
06/09/2022 944.00p 970.00p 944.00p 959.00p 36235
05/09/2022 930.00p 945.00p 916.00p 939.00p 112250
02/09/2022 970.00p 970.00p 927.00p 930.00p 73354
01/09/2022 966.00p 966.00p 936.00p 942.00p 32153
31/08/2022 964.00p 970.80p 944.00p 970.00p 28209
30/08/2022 989.00p 989.00p 970.00p 970.00p 47994
29/08/2022 982.00p 991.00p 969.00p 979.00p 69475
26/08/2022 982.00p 991.00p 969.00p 979.00p 69475
25/08/2022 990.00p 1,006.00p 988.00p 988.00p 30031
24/08/2022 1,008.00p 1,010.00p 987.00p 1,002.00p 30715
23/08/2022 1,012.00p 1,020.00p 1,008.00p 1,012.00p 47277
22/08/2022 1,048.00p 1,048.00p 1,010.00p 1,020.00p 35059
19/08/2022 1,032.00p 1,040.00p 1,022.00p 1,024.00p 14994
18/08/2022 1,070.00p 1,070.00p 1,012.00p 1,032.00p 9414
17/08/2022 1,044.00p 1,048.00p 1,028.00p 1,032.00p 70706
16/08/2022 1,052.00p 1,078.00p 1,038.00p 1,042.00p 15754
15/08/2022 1,076.00p 1,076.00p 1,032.60p 1,050.00p 29991
12/08/2022 1,064.00p 1,072.00p 1,050.00p 1,056.00p 11555
11/08/2022 1,060.00p 1,076.00p 1,050.33p 1,058.00p 8767
10/08/2022 1,014.00p 1,054.00p 1,006.00p 1,054.00p 50870
09/08/2022 1,028.00p 1,028.00p 1,004.00p 1,016.00p 154363
08/08/2022 1,038.00p 1,050.50p 1,010.00p 1,018.00p 35638
05/08/2022 1,052.00p 1,067.08p 1,032.00p 1,038.00p 57323
04/08/2022 1,054.00p 1,068.00p 1,040.00p 1,042.00p 35098
03/08/2022 1,102.00p 1,102.00p 1,044.00p 1,052.00p 38088
02/08/2022 1,094.00p 1,112.00p 1,094.00p 1,106.00p 11942
01/08/2022 1,104.00p 1,126.00p 1,086.44p 1,104.00p 61395
29/07/2022 1,082.00p 1,112.00p 1,082.00p 1,104.00p 36999
28/07/2022 1,068.00p 1,080.00p 1,057.32p 1,080.00p 17151
27/07/2022 1,080.00p 1,094.00p 1,072.00p 1,072.00p 42813
26/07/2022 1,088.00p 1,098.00p 1,078.00p 1,092.00p 31691
25/07/2022 1,084.00p 1,086.00p 1,068.00p 1,082.00p 38702
22/07/2022 1,068.00p 1,080.00p 1,062.00p 1,072.00p 35054
21/07/2022 1,000.00p 1,064.00p 1,000.00p 1,056.00p 31764
20/07/2022 1,022.00p 1,042.00p 1,018.05p 1,038.00p 32374
19/07/2022 990.00p 1,046.00p 990.00p 1,030.00p 45311
18/07/2022 1,002.00p 1,010.00p 998.00p 1,004.00p 10963
15/07/2022 971.00p 989.00p 970.34p 989.00p 26956
14/07/2022 984.00p 991.00p 961.00p 971.00p 39009
13/07/2022 1,006.00p 1,006.00p 979.00p 982.00p 50268
12/07/2022 985.00p 992.00p 980.00p 983.00p 20703
11/07/2022 998.00p 998.00p 979.00p 988.00p 55030
08/07/2022 979.00p 990.00p 976.00p 985.00p 125043
07/07/2022 990.00p 999.00p 983.00p 991.00p 43076
06/07/2022 1,010.00p 1,018.00p 990.00p 990.00p 141572
05/07/2022 1,040.00p 1,040.00p 993.00p 996.00p 72078
04/07/2022 1,028.00p 1,035.25p 1,016.00p 1,018.00p 37075
01/07/2022 1,010.00p 1,031.44p 1,004.00p 1,018.00p 24770
30/06/2022 1,020.00p 1,036.00p 1,014.00p 1,022.00p 66868
29/06/2022 1,056.00p 1,060.00p 1,038.00p 1,040.00p 35541
28/06/2022 1,062.00p 1,070.76p 1,054.00p 1,062.00p 22783
27/06/2022 1,056.00p 1,078.00p 1,055.04p 1,064.00p 30192
24/06/2022 1,022.00p 1,060.00p 1,022.00p 1,056.00p 23966
23/06/2022 1,040.00p 1,052.00p 1,032.00p 1,046.00p 53009
22/06/2022 1,022.00p 1,042.00p 1,022.00p 1,042.00p 36221
21/06/2022 1,030.00p 1,072.00p 1,030.00p 1,064.00p 6461
20/06/2022 1,038.00p 1,064.00p 1,032.00p 1,064.00p 33967
17/06/2022 1,026.00p 1,052.00p 1,004.00p 1,038.00p 73048
16/06/2022 1,024.00p 1,030.00p 1,008.00p 1,024.00p 114545
15/06/2022 1,050.00p 1,050.00p 1,012.00p 1,026.00p 47485
14/06/2022 1,000.00p 1,034.00p 1,000.00p 1,006.00p 81927
13/06/2022 1,034.00p 1,044.00p 1,022.00p 1,022.00p 28407
10/06/2022 1,058.00p 1,066.00p 1,037.56p 1,040.00p 37323
09/06/2022 1,050.00p 1,080.00p 1,050.00p 1,060.00p 83179
08/06/2022 1,048.00p 1,078.00p 1,046.00p 1,068.00p 72368
07/06/2022 1,074.00p 1,074.00p 1,044.00p 1,048.00p 40404
06/06/2022 1,080.00p 1,088.00p 1,060.00p 1,068.00p 134716
03/06/2022 1,100.00p 1,100.00p 1,058.27p 1,062.00p 45624
02/06/2022 1,100.00p 1,100.00p 1,058.27p 1,062.00p 45624
01/06/2022 1,100.00p 1,100.00p 1,058.27p 1,062.00p 45624
31/05/2022 1,130.00p 1,130.00p 1,080.00p 1,086.00p 43355
30/05/2022 1,118.00p 1,138.23p 1,102.00p 1,114.00p 71488
27/05/2022 1,136.00p 1,136.00p 1,113.92p 1,124.00p 69161
26/05/2022 1,148.00p 1,162.32p 1,132.00p 1,132.00p 89423
25/05/2022 1,190.00p 1,192.00p 1,148.00p 1,156.00p 64351
24/05/2022 1,206.00p 1,224.00p 1,186.00p 1,186.00p 44040
23/05/2022 1,216.00p 1,222.00p 1,194.00p 1,218.00p 179430
20/05/2022 1,184.00p 1,206.00p 1,176.00p 1,188.00p 23575
19/05/2022 1,182.00p 1,190.00p 1,164.00p 1,180.00p 34036
18/05/2022 1,206.00p 1,210.00p 1,186.00p 1,196.00p 24071
17/05/2022 1,248.00p 1,248.00p 1,197.08p 1,206.00p 23758
16/05/2022 1,208.00p 1,222.00p 1,203.08p 1,216.00p 30534
13/05/2022 1,170.00p 1,204.00p 1,170.00p 1,204.00p 31098
12/05/2022 1,156.00p 1,184.00p 1,150.00p 1,170.00p 233713
11/05/2022 1,154.00p 1,176.00p 1,150.40p 1,170.00p 288842
10/05/2022 1,162.00p 1,184.00p 1,150.00p 1,166.00p 50142
09/05/2022 1,172.00p 1,172.00p 1,142.00p 1,156.00p 34832
06/05/2022 1,162.00p 1,164.08p 1,146.00p 1,152.00p 210666
05/05/2022 1,166.00p 1,180.00p 1,154.00p 1,168.00p 136316
04/05/2022 1,168.00p 1,186.00p 1,148.00p 1,150.00p 47378
03/05/2022 1,214.00p 1,218.00p 1,170.00p 1,170.00p 125443
02/05/2022 1,226.00p 1,236.00p 1,214.00p 1,218.00p 84821
29/04/2022 1,226.00p 1,236.00p 1,214.00p 1,218.00p 84821
28/04/2022 1,206.00p 1,224.00p 1,198.00p 1,220.00p 42271
27/04/2022 1,202.00p 1,210.00p 1,192.00p 1,202.00p 29227
26/04/2022 1,208.00p 1,218.00p 1,204.00p 1,208.00p 56078
25/04/2022 1,194.00p 1,218.00p 1,192.50p 1,208.00p 120269
22/04/2022 1,160.00p 1,216.00p 1,160.00p 1,206.00p 69075
21/04/2022 1,190.00p 1,220.00p 1,180.00p 1,194.00p 373111
20/04/2022 1,146.00p 1,210.00p 1,146.00p 1,194.00p 31862
19/04/2022 1,210.00p 1,214.50p 1,198.00p 1,204.00p 41444
18/04/2022 1,202.00p 1,214.00p 1,196.00p 1,210.00p 33518
15/04/2022 1,202.00p 1,214.00p 1,196.00p 1,210.00p 33518
14/04/2022 1,202.00p 1,214.00p 1,196.00p 1,210.00p 33518
13/04/2022 1,196.00p 1,210.00p 1,186.00p 1,200.00p 274082
12/04/2022 1,216.00p 1,216.00p 1,180.00p 1,190.00p 29553
11/04/2022 1,222.00p 1,224.00p 1,194.00p 1,206.00p 44295
08/04/2022 1,214.00p 1,224.00p 1,196.00p 1,214.00p 243915

*Close Price adjusted for both dividends and splits