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
07/04/2022 1,204.00p 1,221.36p 1,182.00p 1,204.00p 50129
06/04/2022 1,220.00p 1,240.00p 1,180.00p 1,200.00p 475763
05/04/2022 1,238.00p 1,256.00p 1,222.00p 1,222.00p 183447
04/04/2022 1,236.00p 1,246.00p 1,230.00p 1,244.00p 32281
01/04/2022 1,234.00p 1,252.96p 1,226.00p 1,240.00p 176312
31/03/2022 1,236.00p 1,256.00p 1,236.00p 1,240.00p 136950
30/03/2022 1,250.00p 1,257.05p 1,218.00p 1,234.00p 49910
29/03/2022 1,232.00p 1,254.00p 1,220.00p 1,250.00p 149220
28/03/2022 1,200.00p 1,244.00p 1,200.00p 1,218.00p 280443
25/03/2022 1,186.00p 1,222.32p 1,184.00p 1,222.00p 322140
24/03/2022 1,166.00p 1,194.00p 1,166.00p 1,184.00p 114794
23/03/2022 1,156.00p 1,183.16p 1,142.00p 1,176.00p 29000
22/03/2022 1,142.00p 1,160.00p 1,130.00p 1,160.00p 47118
21/03/2022 1,166.00p 1,181.84p 1,118.00p 1,140.00p 51488
18/03/2022 1,114.00p 1,138.00p 1,102.60p 1,138.00p 540230
17/03/2022 1,070.00p 1,120.00p 1,070.00p 1,112.00p 53334
16/03/2022 1,062.00p 1,112.00p 1,062.00p 1,112.00p 221600
15/03/2022 1,050.00p 1,074.00p 1,048.00p 1,072.00p 58710
14/03/2022 1,046.00p 1,064.00p 1,038.59p 1,058.00p 31173
11/03/2022 1,038.00p 1,056.00p 1,024.00p 1,042.00p 18166
10/03/2022 1,030.00p 1,036.00p 1,014.00p 1,036.00p 12837
09/03/2022 1,024.00p 1,046.00p 1,016.00p 1,030.00p 50879
08/03/2022 1,000.00p 1,032.00p 1,000.00p 1,026.00p 63180
07/03/2022 1,036.00p 1,044.00p 988.00p 1,024.00p 72573
04/03/2022 1,028.00p 1,044.00p 1,006.00p 1,034.00p 47467
03/03/2022 1,052.00p 1,060.00p 1,014.00p 1,026.00p 39624
02/03/2022 1,048.00p 1,060.00p 1,032.00p 1,060.00p 57937
01/03/2022 1,076.00p 1,080.00p 1,040.00p 1,040.00p 35295
28/02/2022 1,080.00p 1,080.00p 1,058.00p 1,074.00p 32060
25/02/2022 1,058.00p 1,082.00p 1,042.00p 1,076.00p 91552
24/02/2022 1,050.00p 1,058.00p 1,038.00p 1,048.00p 73860
23/02/2022 1,060.00p 1,082.32p 1,058.00p 1,070.00p 36338
22/02/2022 1,060.00p 1,068.00p 1,056.00p 1,060.00p 77009
21/02/2022 1,062.00p 1,082.00p 1,055.47p 1,072.00p 56866
18/02/2022 1,062.00p 1,068.00p 1,055.24p 1,064.00p 34210
17/02/2022 1,062.00p 1,076.00p 1,052.00p 1,066.00p 42752
16/02/2022 1,022.00p 1,068.00p 1,022.00p 1,068.00p 73521
15/02/2022 1,034.00p 1,034.00p 1,020.00p 1,024.00p 73529
14/02/2022 1,044.00p 1,056.00p 1,026.00p 1,036.00p 137151
11/02/2022 1,108.00p 1,108.00p 1,052.00p 1,060.00p 18321
10/02/2022 1,078.00p 1,091.44p 1,064.00p 1,078.00p 27072
09/02/2022 1,064.00p 1,090.00p 1,048.00p 1,070.00p 47196
08/02/2022 1,030.00p 1,050.00p 1,030.00p 1,044.00p 37197
07/02/2022 1,050.00p 1,054.50p 1,034.00p 1,038.00p 18149
04/02/2022 1,052.00p 1,058.00p 1,044.00p 1,050.00p 49524
03/02/2022 1,052.00p 1,064.87p 1,040.00p 1,052.00p 141165
02/02/2022 1,050.00p 1,062.00p 1,046.30p 1,050.00p 24826
01/02/2022 1,050.00p 1,054.00p 1,036.00p 1,050.00p 57560
31/01/2022 1,006.00p 1,038.00p 1,004.56p 1,038.00p 31401
28/01/2022 1,000.00p 1,017.36p 998.25p 1,004.00p 84190
27/01/2022 1,026.00p 1,038.00p 1,016.00p 1,016.00p 31596
26/01/2022 1,056.00p 1,066.00p 1,036.00p 1,038.00p 28063
25/01/2022 1,052.00p 1,060.00p 1,036.00p 1,052.00p 92992
24/01/2022 1,060.00p 1,066.00p 1,026.00p 1,040.00p 106181
21/01/2022 1,084.00p 1,118.00p 1,060.00p 1,060.00p 70843
20/01/2022 1,110.00p 1,114.00p 1,070.00p 1,080.00p 54101
19/01/2022 1,126.00p 1,132.00p 1,108.00p 1,108.00p 36784
18/01/2022 1,110.00p 1,142.00p 1,110.00p 1,130.00p 214352
17/01/2022 1,110.00p 1,128.00p 1,102.00p 1,128.00p 51063
14/01/2022 1,124.00p 1,168.00p 1,096.00p 1,116.00p 44757
13/01/2022 1,170.00p 1,170.00p 1,108.00p 1,110.00p 27574
12/01/2022 1,128.00p 1,136.00p 1,110.00p 1,126.00p 35181
10/01/2022 1,134.00p 1,143.53p 1,126.00p 1,134.00p 33409
07/01/2022 1,126.00p 1,136.00p 1,114.00p 1,124.00p 31582
06/01/2022 1,138.00p 1,154.00p 1,130.00p 1,134.00p 53218
05/01/2022 1,182.00p 1,182.00p 1,152.00p 1,152.00p 59345
04/01/2022 1,150.00p 1,188.00p 1,120.00p 1,178.00p 71514
31/12/2021 1,142.00p 1,153.50p 1,138.00p 1,140.00p 3017
30/12/2021 1,176.00p 1,180.00p 1,146.00p 1,146.00p 19834
29/12/2021 1,132.00p 1,172.00p 1,132.00p 1,154.00p 11023
24/12/2021 1,166.00p 1,172.80p 1,150.00p 1,150.00p 3501
23/12/2021 1,136.00p 1,158.00p 1,126.00p 1,148.00p 53653
22/12/2021 1,126.00p 1,140.00p 1,116.30p 1,140.00p 28270
21/12/2021 1,120.00p 1,136.00p 1,108.00p 1,126.00p 37939
20/12/2021 1,082.00p 1,112.00p 1,060.00p 1,106.00p 259423
17/12/2021 1,100.00p 1,120.00p 1,100.00p 1,110.00p 162943
16/12/2021 1,130.00p 1,130.00p 1,089.01p 1,100.00p 109865
15/12/2021 1,134.00p 1,140.00p 1,100.00p 1,102.00p 109465
14/12/2021 1,150.00p 1,164.00p 1,132.00p 1,132.00p 110206
13/12/2021 1,160.00p 1,188.00p 1,151.00p 1,152.00p 334254
10/12/2021 1,190.00p 1,208.00p 1,132.00p 1,178.00p 299871
09/12/2021 1,202.00p 1,206.00p 1,180.00p 1,196.00p 29728
08/12/2021 1,176.00p 1,206.00p 1,170.00p 1,202.00p 52612
07/12/2021 1,152.00p 1,192.00p 1,152.00p 1,166.00p 46484
06/12/2021 1,156.00p 1,164.00p 1,138.00p 1,154.00p 14059
03/12/2021 1,142.00p 1,158.00p 1,130.00p 1,152.00p 24228
02/12/2021 1,130.00p 1,148.00p 1,116.00p 1,146.00p 36280
01/12/2021 1,136.00p 1,141.40p 1,110.00p 1,130.00p 99403
30/11/2021 1,126.00p 1,140.00p 1,122.00p 1,130.00p 30171
29/11/2021 1,150.00p 1,152.00p 1,134.00p 1,144.00p 19266
26/11/2021 1,136.00p 1,165.04p 1,136.00p 1,140.00p 27602
25/11/2021 1,186.00p 1,186.00p 1,158.00p 1,168.00p 23102
24/11/2021 1,176.00p 1,176.00p 1,156.00p 1,156.00p 27343
23/11/2021 1,176.00p 1,190.00p 1,166.00p 1,168.00p 15802
22/11/2021 1,192.00p 1,204.00p 1,178.00p 1,184.00p 27607
19/11/2021 1,210.00p 1,226.00p 1,196.00p 1,196.00p 8181
18/11/2021 1,194.00p 1,216.00p 1,188.00p 1,212.00p 28730
17/11/2021 1,170.00p 1,198.00p 1,170.00p 1,190.00p 86893
16/11/2021 1,200.00p 1,210.00p 1,186.00p 1,188.00p 33219
15/11/2021 1,200.00p 1,210.00p 1,183.62p 1,202.00p 17990
12/11/2021 1,220.00p 1,220.00p 1,180.00p 1,190.00p 28395
11/11/2021 1,182.00p 1,202.00p 1,160.00p 1,190.00p 14141
10/11/2021 1,192.00p 1,200.00p 1,173.34p 1,180.00p 28461
09/11/2021 1,170.00p 1,194.00p 1,158.00p 1,170.00p 32031
08/11/2021 1,208.00p 1,208.00p 1,142.00p 1,170.00p 30390
05/11/2021 1,238.00p 1,240.00p 1,202.00p 1,202.00p 55506
04/11/2021 1,202.00p 1,232.00p 1,190.00p 1,212.00p 141493
03/11/2021 1,200.00p 1,210.00p 1,194.25p 1,208.00p 42575
02/11/2021 1,186.00p 1,206.00p 1,186.00p 1,202.00p 27947
01/11/2021 1,178.00p 1,198.00p 1,172.00p 1,190.00p 42586
29/10/2021 1,206.00p 1,206.31p 1,146.00p 1,168.00p 50620
28/10/2021 1,146.00p 1,176.00p 1,136.00p 1,158.00p 38989
27/10/2021 1,158.00p 1,216.00p 1,139.20p 1,154.00p 37064
26/10/2021 1,178.00p 1,182.00p 1,158.00p 1,170.00p 42374
25/10/2021 1,174.00p 1,186.00p 1,170.00p 1,180.00p 37855
22/10/2021 1,156.00p 1,193.03p 1,156.00p 1,180.00p 41906
21/10/2021 1,172.00p 1,182.00p 1,170.00p 1,180.00p 38273
20/10/2021 1,174.00p 1,186.00p 1,172.00p 1,176.00p 23092
19/10/2021 1,170.00p 1,186.00p 1,168.00p 1,172.00p 33880
18/10/2021 1,154.00p 1,184.00p 1,154.00p 1,170.00p 31987
15/10/2021 1,156.00p 1,176.00p 1,154.00p 1,166.00p 22347
14/10/2021 1,160.00p 1,164.00p 1,140.00p 1,144.00p 26709
13/10/2021 1,144.00p 1,173.20p 1,140.00p 1,150.00p 37556
12/10/2021 1,152.00p 1,186.00p 1,122.00p 1,150.00p 101479
11/10/2021 1,150.00p 1,182.00p 1,126.00p 1,146.00p 27940
08/10/2021 1,188.00p 1,188.00p 1,150.00p 1,160.00p 30170
07/10/2021 1,174.00p 1,174.00p 1,148.00p 1,158.00p 50293
06/10/2021 1,146.00p 1,158.00p 1,130.00p 1,154.00p 34599
05/10/2021 1,184.00p 1,184.00p 1,144.00p 1,144.00p 67737
04/10/2021 1,116.00p 1,172.00p 1,116.00p 1,140.00p 30339
01/10/2021 1,170.00p 1,184.00p 1,158.00p 1,162.00p 51850
30/09/2021 1,182.00p 1,184.00p 1,154.00p 1,170.00p 91115
29/09/2021 1,172.00p 1,172.00p 1,164.00p 1,170.00p 67602
28/09/2021 1,184.00p 1,187.20p 1,170.00p 1,170.00p 132116
27/09/2021 1,182.00p 1,186.00p 1,154.00p 1,176.00p 25521
24/09/2021 1,180.00p 1,186.00p 1,152.00p 1,168.00p 44424
23/09/2021 1,132.00p 1,180.00p 1,098.00p 1,180.00p 101361
22/09/2021 1,128.00p 1,148.00p 1,090.00p 1,120.00p 79764
21/09/2021 1,142.00p 1,174.00p 1,126.00p 1,126.00p 41572
20/09/2021 1,100.00p 1,190.00p 1,100.00p 1,130.00p 110287
17/09/2021 1,152.00p 1,166.00p 1,132.00p 1,146.00p 166783
16/09/2021 1,106.00p 1,164.00p 1,106.00p 1,150.00p 75867
15/09/2021 1,094.00p 1,172.00p 1,094.00p 1,094.00p 35567
14/09/2021 1,144.00p 1,144.00p 1,094.00p 1,098.00p 48919
13/09/2021 1,146.00p 1,190.00p 1,100.00p 1,100.00p 30673
10/09/2021 1,118.00p 1,136.00p 1,111.56p 1,124.00p 26424
09/09/2021 1,140.00p 1,150.00p 1,114.00p 1,124.00p 22777
08/09/2021 1,154.00p 1,178.00p 1,140.00p 1,148.00p 50037
07/09/2021 1,178.00p 1,200.00p 1,156.00p 1,158.00p 19505
06/09/2021 1,152.00p 1,198.00p 1,146.00p 1,164.00p 55811
03/09/2021 1,156.00p 1,174.00p 1,144.00p 1,170.00p 32208
02/09/2021 1,168.00p 1,180.00p 1,160.00p 1,160.00p 30395
01/09/2021 1,186.00p 1,186.00p 1,166.00p 1,170.00p 32478
31/08/2021 1,186.00p 1,194.00p 1,170.00p 1,186.00p 26139
27/08/2021 1,184.00p 1,200.00p 1,181.95p 1,194.00p 19286
26/08/2021 1,172.00p 1,184.00p 1,161.40p 1,182.00p 28599
25/08/2021 1,156.00p 1,176.00p 1,137.67p 1,172.00p 29939
24/08/2021 1,150.00p 1,158.00p 1,148.68p 1,154.00p 37014
23/08/2021 1,186.00p 1,186.00p 1,146.00p 1,150.00p 40788
20/08/2021 1,156.00p 1,160.00p 1,142.00p 1,158.00p 36215
19/08/2021 1,134.00p 1,148.00p 1,122.00p 1,142.00p 47404
18/08/2021 1,148.00p 1,186.00p 1,140.00p 1,148.00p 32005
17/08/2021 1,134.00p 1,164.00p 1,128.00p 1,140.00p 25270
16/08/2021 1,122.00p 1,138.00p 1,114.00p 1,126.00p 17393
13/08/2021 1,136.00p 1,136.00p 1,114.00p 1,128.00p 32376
12/08/2021 1,106.00p 1,128.00p 1,097.03p 1,124.00p 37010
11/08/2021 1,106.00p 1,116.00p 1,090.00p 1,106.00p 49806
10/08/2021 1,098.00p 1,122.00p 1,084.00p 1,096.00p 27306
09/08/2021 1,090.00p 1,174.00p 1,084.00p 1,108.00p 62317
06/08/2021 1,128.00p 1,133.00p 1,090.00p 1,092.00p 35027
05/08/2021 1,120.00p 1,144.00p 1,098.06p 1,126.00p 139920
04/08/2021 1,130.00p 1,160.00p 1,118.04p 1,124.00p 50690
03/08/2021 1,142.00p 1,162.00p 1,140.00p 1,140.00p 41107
02/08/2021 1,146.00p 1,156.00p 1,138.00p 1,152.00p 39078
30/07/2021 1,148.00p 1,154.00p 1,134.00p 1,140.00p 40451
29/07/2021 1,104.00p 1,144.00p 1,094.00p 1,132.00p 84162
28/07/2021 1,162.00p 1,162.00p 1,092.00p 1,130.00p 35074
27/07/2021 1,096.00p 1,144.00p 1,096.00p 1,136.00p 113772
26/07/2021 1,108.00p 1,130.00p 1,101.50p 1,116.00p 38362
23/07/2021 1,116.00p 1,116.00p 1,088.00p 1,102.00p 93055
22/07/2021 1,080.00p 1,144.00p 1,076.00p 1,104.00p 69136
21/07/2021 1,114.00p 1,114.00p 1,076.00p 1,080.00p 96742
20/07/2021 1,088.00p 1,118.00p 1,074.00p 1,106.00p 102510
19/07/2021 1,100.00p 1,134.00p 1,086.00p 1,092.00p 155055
16/07/2021 1,112.00p 1,120.24p 1,100.00p 1,106.00p 59118
15/07/2021 1,116.00p 1,116.00p 1,085.95p 1,104.00p 141896
14/07/2021 1,120.00p 1,136.00p 1,090.00p 1,106.00p 86639
13/07/2021 1,124.00p 1,142.00p 1,072.00p 1,106.00p 64101
12/07/2021 1,180.00p 1,180.00p 1,116.00p 1,116.00p 300717
09/07/2021 1,160.00p 1,160.93p 1,150.00p 1,152.00p 33794
08/07/2021 1,172.00p 1,192.00p 1,146.00p 1,152.00p 73630
07/07/2021 1,168.00p 1,192.00p 1,136.00p 1,150.00p 25940
06/07/2021 1,132.00p 1,158.00p 1,124.00p 1,146.00p 127048
05/07/2021 1,122.00p 1,144.00p 1,112.00p 1,134.00p 74566
02/07/2021 1,132.00p 1,132.00p 1,106.00p 1,120.00p 30665
01/07/2021 1,110.00p 1,110.00p 1,088.00p 1,106.00p 88707
30/06/2021 1,062.00p 1,104.00p 1,062.00p 1,094.00p 50171
29/06/2021 1,112.00p 1,112.00p 1,094.40p 1,096.00p 48195
28/06/2021 1,132.00p 1,132.00p 1,088.00p 1,102.00p 67173
25/06/2021 1,096.00p 1,096.00p 1,080.00p 1,088.00p 29016

*Close Price adjusted for both dividends and splits