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
15/09/2021 372.50p 375.00p 370.05p 372.50p 149987
14/09/2021 372.50p 372.50p 366.00p 366.00p 12294
13/09/2021 372.50p 375.00p 370.00p 372.50p 34287
10/09/2021 372.50p 374.75p 370.00p 370.00p 45574
09/09/2021 372.50p 375.00p 370.00p 372.50p 21222
08/09/2021 377.50p 380.00p 370.00p 370.00p 109307
07/09/2021 377.50p 385.00p 370.00p 370.00p 98184
06/09/2021 377.50p 378.80p 370.00p 375.00p 35019
03/09/2021 377.50p 380.00p 371.00p 375.00p 19803
02/09/2021 375.00p 380.00p 370.10p 380.00p 67024
01/09/2021 380.00p 380.00p 370.00p 375.00p 43546
31/08/2021 377.50p 389.00p 365.00p 375.00p 68258
27/08/2021 367.50p 385.00p 365.00p 383.00p 34531
26/08/2021 367.50p 375.00p 366.16p 375.00p 21850
25/08/2021 367.50p 375.00p 366.15p 367.50p 30245
24/08/2021 367.50p 374.25p 362.10p 367.50p 14912
23/08/2021 367.50p 375.00p 361.00p 361.00p 190465
20/08/2021 367.50p 375.00p 362.10p 367.00p 40219
19/08/2021 370.00p 375.00p 360.00p 375.00p 31050
18/08/2021 367.50p 375.00p 360.00p 370.00p 90602
17/08/2021 367.50p 375.00p 362.10p 375.00p 28661
16/08/2021 365.00p 390.00p 360.00p 360.00p 74825
13/08/2021 365.00p 375.00p 362.00p 370.00p 31003
12/08/2021 365.00p 375.00p 365.00p 367.50p 356461
11/08/2021 365.00p 375.00p 360.00p 375.00p 72655
10/08/2021 367.50p 380.00p 359.45p 375.00p 41887
09/08/2021 370.00p 375.00p 360.00p 375.00p 122526
06/08/2021 367.50p 376.00p 360.00p 370.00p 36761
05/08/2021 370.00p 380.00p 360.00p 360.00p 160975
04/08/2021 371.50p 383.00p 355.00p 370.00p 72862
03/08/2021 371.50p 385.00p 360.00p 360.00p 172889
02/08/2021 365.00p 370.00p 361.20p 365.00p 166021
30/07/2021 366.50p 370.00p 360.00p 360.00p 117415
29/07/2021 365.00p 370.00p 363.00p 363.00p 102864
28/07/2021 365.00p 372.00p 352.00p 352.00p 67112
27/07/2021 366.50p 371.00p 361.20p 365.00p 39816
26/07/2021 367.50p 380.00p 360.00p 364.00p 116391
23/07/2021 355.00p 375.00p 350.00p 367.50p 4521710
22/07/2021 365.00p 370.00p 345.00p 360.00p 45850
21/07/2021 365.00p 370.00p 360.00p 365.00p 41880
20/07/2021 372.50p 380.00p 360.00p 370.00p 60081
19/07/2021 390.00p 390.00p 360.25p 370.00p 28514
16/07/2021 385.00p 390.00p 380.00p 380.00p 30559
15/07/2021 390.00p 390.00p 381.00p 385.00p 33105
14/07/2021 387.50p 390.00p 362.00p 380.00p 61827
13/07/2021 385.00p 390.00p 380.00p 385.00p 638717
12/07/2021 371.00p 378.00p 365.00p 374.00p 25516
09/07/2021 371.00p 375.00p 362.18p 371.00p 27916
08/07/2021 370.00p 380.00p 360.00p 368.00p 112484
07/07/2021 365.00p 369.70p 361.60p 365.00p 30376
06/07/2021 360.00p 369.75p 360.00p 365.00p 44015
05/07/2021 357.50p 370.00p 357.50p 370.00p 18731
02/07/2021 365.00p 369.00p 350.00p 365.00p 49827
01/07/2021 365.00p 370.00p 352.00p 352.00p 34597
30/06/2021 367.50p 370.00p 359.00p 359.00p 33792
29/06/2021 367.50p 370.00p 365.00p 370.00p 36715
28/06/2021 367.50p 370.00p 365.00p 367.50p 12763
25/06/2021 367.50p 370.00p 365.00p 367.50p 35980
24/06/2021 370.00p 373.76p 367.00p 368.00p 70445
23/06/2021 372.50p 377.00p 347.00p 347.00p 31267
22/06/2021 367.50p 387.00p 365.00p 365.00p 80307
21/06/2021 365.00p 369.95p 365.00p 367.50p 24249
18/06/2021 367.50p 375.00p 365.00p 369.00p 49034
17/06/2021 367.50p 369.00p 352.00p 367.50p 31000
16/06/2021 370.00p 375.00p 365.00p 365.00p 37508
15/06/2021 370.00p 380.00p 365.00p 372.00p 73237
14/06/2021 375.00p 385.00p 370.10p 375.00p 18994
11/06/2021 370.00p 379.00p 367.60p 375.00p 162218
10/06/2021 366.50p 375.00p 360.00p 364.00p 26323
09/06/2021 371.50p 373.00p 360.00p 361.00p 56041
08/06/2021 372.50p 375.00p 370.00p 370.00p 33451
07/06/2021 372.50p 375.00p 372.50p 375.00p 45966
04/06/2021 372.50p 386.00p 372.50p 386.00p 45005
03/06/2021 372.50p 376.00p 371.50p 375.00p 57555
02/06/2021 380.00p 380.00p 372.50p 372.50p 25215
01/06/2021 372.50p 375.00p 372.50p 375.00p 52046
28/05/2021 372.50p 388.00p 370.00p 388.00p 955895
27/05/2021 372.50p 375.00p 370.00p 370.00p 71211
26/05/2021 375.00p 379.90p 370.00p 375.00p 24021
25/05/2021 375.00p 380.00p 370.25p 380.00p 36564
24/05/2021 376.00p 380.00p 370.00p 375.00p 36262
21/05/2021 376.00p 382.00p 370.00p 380.00p 39017
20/05/2021 380.00p 385.00p 375.00p 375.00p 27668
19/05/2021 382.50p 385.00p 375.00p 380.00p 76469
18/05/2021 382.50p 384.95p 380.00p 380.00p 36413
17/05/2021 377.50p 390.00p 377.50p 380.00p 90221
14/05/2021 377.50p 389.00p 377.50p 389.00p 26839
13/05/2021 382.50p 385.00p 375.00p 390.00p 84840
12/05/2021 380.00p 386.00p 371.00p 386.00p 66388
11/05/2021 375.00p 385.00p 375.00p 385.00p 834377
10/05/2021 380.00p 395.00p 367.78p 385.00p 828929
07/05/2021 345.00p 350.00p 345.00p 350.00p 264026
06/05/2021 367.50p 380.00p 345.00p 345.00p 186277
05/05/2021 395.00p 400.00p 365.00p 372.50p 248918
04/05/2021 410.00p 411.00p 380.00p 380.00p 77865
30/04/2021 410.00p 411.40p 395.00p 405.00p 70755
29/04/2021 410.00p 415.00p 401.00p 407.50p 25758
28/04/2021 407.50p 415.00p 400.00p 410.00p 101445
27/04/2021 407.50p 415.00p 405.00p 410.00p 16735
26/04/2021 407.50p 415.00p 400.00p 415.00p 24733
23/04/2021 407.50p 415.00p 404.10p 405.00p 18987
22/04/2021 407.50p 410.11p 404.00p 410.00p 452953
21/04/2021 407.50p 410.00p 401.00p 410.00p 104785
20/04/2021 407.50p 410.00p 400.50p 405.00p 225872
19/04/2021 405.00p 415.00p 396.00p 405.00p 101167
16/04/2021 405.00p 415.00p 396.20p 405.00p 61272
15/04/2021 405.00p 405.00p 395.00p 400.00p 41167
14/04/2021 405.00p 415.00p 395.00p 410.00p 50165
13/04/2021 417.50p 420.00p 400.00p 405.00p 123584
12/04/2021 417.50p 419.00p 410.00p 415.00p 13768
09/04/2021 422.50p 422.50p 410.00p 410.00p 33686
08/04/2021 410.00p 430.00p 405.00p 430.00p 127170
07/04/2021 395.00p 420.00p 390.00p 415.00p 46743
06/04/2021 390.00p 400.00p 380.00p 400.00p 96129
01/04/2021 387.50p 400.00p 380.00p 390.00p 36331
31/03/2021 395.00p 400.00p 375.00p 400.00p 35324
30/03/2021 395.00p 409.00p 390.00p 409.00p 28412
29/03/2021 395.00p 400.00p 390.00p 395.00p 64906
26/03/2021 395.00p 419.00p 390.00p 419.00p 50158
25/03/2021 395.00p 395.00p 390.00p 392.50p 422033
24/03/2021 395.00p 395.00p 390.00p 395.00p 16386
23/03/2021 395.00p 400.00p 390.25p 395.00p 12821
22/03/2021 395.00p 400.00p 390.25p 395.00p 17676
19/03/2021 395.00p 400.00p 390.25p 392.00p 39395
18/03/2021 397.50p 406.00p 390.00p 406.00p 17012
17/03/2021 397.50p 404.63p 390.00p 395.00p 13209
16/03/2021 397.50p 405.00p 390.38p 397.50p 28522
15/03/2021 400.00p 409.50p 390.00p 397.50p 36396
12/03/2021 402.50p 410.00p 390.00p 410.00p 32803
11/03/2021 405.00p 422.00p 395.00p 422.00p 61693
10/03/2021 405.00p 414.63p 400.00p 405.00p 28889
09/03/2021 415.00p 419.75p 400.00p 415.00p 120552
08/03/2021 397.50p 425.00p 395.25p 410.00p 61063
05/03/2021 380.00p 409.63p 375.50p 400.00p 62164
04/03/2021 392.50p 394.63p 380.00p 390.00p 367052
03/03/2021 377.50p 395.00p 372.00p 392.50p 48548
02/03/2021 372.50p 394.75p 372.50p 380.00p 145475
01/03/2021 362.50p 372.00p 360.00p 372.00p 145363
26/02/2021 365.00p 370.00p 360.00p 365.00p 92137
25/02/2021 372.50p 380.00p 360.00p 365.00p 18618
24/02/2021 372.50p 380.00p 362.00p 370.00p 17042
23/02/2021 380.00p 382.10p 370.00p 375.00p 45750
22/02/2021 380.00p 385.00p 370.00p 370.00p 29397
19/02/2021 380.00p 382.90p 375.00p 375.00p 83324
18/02/2021 380.00p 385.00p 376.70p 380.00p 21722
17/02/2021 382.50p 384.80p 375.00p 380.00p 80282
16/02/2021 377.50p 389.63p 375.00p 385.00p 21198
15/02/2021 375.00p 380.00p 370.00p 377.50p 31903
12/02/2021 367.50p 385.00p 365.00p 380.00p 21969
11/02/2021 367.50p 375.00p 360.00p 370.00p 23683
10/02/2021 357.50p 375.00p 355.00p 375.00p 37727
09/02/2021 342.50p 372.00p 341.00p 372.00p 40941
08/02/2021 337.50p 345.00p 335.00p 342.50p 52428
05/02/2021 337.50p 340.00p 335.00p 340.00p 273061
04/02/2021 350.00p 355.00p 335.00p 336.00p 54675
03/02/2021 352.50p 360.00p 350.00p 355.00p 18678
02/02/2021 350.00p 360.00p 335.00p 350.00p 40635
01/02/2021 352.50p 356.00p 350.00p 350.00p 32600
29/01/2021 352.50p 358.00p 350.00p 358.00p 20950
28/01/2021 362.50p 365.00p 345.00p 350.00p 35583
27/01/2021 364.50p 366.00p 362.00p 363.00p 12047
26/01/2021 364.50p 367.00p 362.05p 367.00p 15533
25/01/2021 365.00p 370.00p 360.00p 365.00p 173729
22/01/2021 367.50p 375.00p 360.00p 370.00p 22831
21/01/2021 372.50p 375.00p 370.00p 370.00p 37457
20/01/2021 375.00p 375.00p 370.05p 374.00p 69853
19/01/2021 377.50p 380.00p 370.00p 372.50p 93879
18/01/2021 377.50p 380.00p 358.00p 370.00p 43629
15/01/2021 377.50p 379.88p 375.00p 377.00p 23365
14/01/2021 380.00p 384.75p 365.00p 379.00p 21440
13/01/2021 382.50p 386.00p 370.00p 370.00p 358223
12/01/2021 407.50p 410.00p 380.00p 387.50p 46878
11/01/2021 405.00p 407.00p 399.10p 405.00p 19154
08/01/2021 410.00p 417.00p 400.00p 410.00p 43127
07/01/2021 415.00p 420.00p 400.00p 418.00p 21258
06/01/2021 410.00p 415.00p 410.00p 415.00p 17993
05/01/2021 407.50p 415.00p 400.00p 410.00p 61764
04/01/2021 422.50p 439.00p 410.00p 439.00p 27308
01/01/2021 422.50p 424.45p 415.00p 422.50p 5363
31/12/2020 422.50p 424.45p 415.00p 422.50p 5363
30/12/2020 422.50p 430.00p 419.00p 419.00p 18871
29/12/2020 422.50p 430.00p 415.15p 422.50p 55296
28/12/2020 422.50p 425.00p 416.65p 422.50p 5444
25/12/2020 422.50p 425.00p 416.65p 422.50p 5444
24/12/2020 422.50p 425.00p 416.65p 422.50p 5444
23/12/2020 420.00p 430.00p 410.00p 420.00p 24610
22/12/2020 416.00p 430.00p 392.00p 392.00p 21660
21/12/2020 430.00p 435.00p 410.00p 416.00p 38105
18/12/2020 440.00p 445.00p 425.00p 435.00p 9158
17/12/2020 445.00p 450.00p 425.50p 440.00p 90807
16/12/2020 445.00p 455.00p 440.00p 445.00p 12482
15/12/2020 452.50p 460.00p 435.00p 445.00p 121282
14/12/2020 460.00p 464.70p 450.00p 452.50p 19723
11/12/2020 470.00p 474.80p 450.00p 462.50p 69124
10/12/2020 455.00p 475.00p 450.00p 475.00p 58707
09/12/2020 422.50p 460.00p 422.50p 460.00p 195597
08/12/2020 410.00p 435.00p 405.10p 432.50p 67831
07/12/2020 405.00p 415.00p 400.00p 407.50p 13823
04/12/2020 395.00p 405.00p 390.00p 400.00p 24463
03/12/2020 390.00p 405.00p 386.50p 400.00p 126721

*Close Price adjusted for both dividends and splits