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
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
26/10/2023 652.00p 652.00p 637.00p 637.00p 960861
25/10/2023 651.00p 655.00p 639.00p 651.00p 71538
24/10/2023 652.00p 656.00p 641.64p 650.00p 103978
23/10/2023 653.00p 658.00p 641.48p 650.00p 53265
20/10/2023 653.00p 668.00p 641.44p 650.00p 59978
19/10/2023 646.00p 675.00p 646.00p 655.00p 65552
18/10/2023 670.00p 703.00p 653.00p 667.00p 56435
17/10/2023 674.00p 677.00p 647.00p 672.00p 84308
16/10/2023 665.00p 665.00p 647.00p 662.00p 41605
13/10/2023 679.00p 682.00p 650.00p 657.00p 99272
12/10/2023 667.00p 682.00p 662.00p 666.00p 32602
11/10/2023 668.00p 673.00p 667.00p 670.00p 87344
10/10/2023 667.00p 676.00p 665.00p 668.00p 65645
09/10/2023 675.00p 693.00p 659.00p 665.00p 53582
06/10/2023 683.00p 683.00p 668.00p 671.00p 60664
05/10/2023 693.00p 697.00p 680.00p 680.00p 80166
04/10/2023 698.00p 739.00p 668.00p 684.00p 49191
03/10/2023 732.00p 732.00p 690.00p 696.00p 133908
02/10/2023 750.00p 750.00p 696.00p 699.00p 73709
29/09/2023 720.00p 728.00p 708.00p 717.00p 124485
28/09/2023 743.00p 743.00p 710.00p 711.00p 123990
27/09/2023 761.00p 761.00p 732.00p 741.00p 35239
26/09/2023 770.00p 799.00p 750.00p 757.00p 35490
25/09/2023 763.00p 769.80p 749.40p 758.00p 94305
22/09/2023 792.00p 798.00p 762.00p 762.00p 149847
21/09/2023 786.00p 798.00p 746.27p 791.00p 87581
20/09/2023 779.00p 790.00p 773.00p 788.00p 127934
19/09/2023 787.00p 787.00p 770.00p 779.00p 54752
18/09/2023 759.00p 779.00p 752.06p 775.00p 113655
15/09/2023 798.00p 798.00p 762.00p 770.00p 404040
14/09/2023 749.00p 799.00p 744.00p 781.00p 911442
13/09/2023 731.00p 739.00p 714.00p 726.00p 64120
12/09/2023 740.00p 740.00p 721.00p 726.00p 79497
11/09/2023 704.00p 733.00p 704.00p 721.00p 51610
08/09/2023 692.00p 710.00p 690.00p 710.00p 151265
07/09/2023 660.00p 688.00p 660.00p 687.00p 311982
06/09/2023 664.00p 682.00p 661.80p 680.00p 69444
05/09/2023 670.00p 679.00p 663.00p 678.00p 53782
04/09/2023 670.00p 682.00p 655.00p 675.00p 45625
01/09/2023 672.00p 685.00p 672.00p 681.00p 75712
31/08/2023 688.00p 690.00p 667.00p 674.00p 2057384
30/08/2023 698.00p 698.00p 685.00p 692.00p 104399
29/08/2023 680.00p 694.00p 650.00p 690.00p 138453
25/08/2023 661.00p 672.00p 659.00p 667.00p 74695
24/08/2023 698.00p 698.00p 669.00p 671.00p 45933
23/08/2023 664.00p 671.00p 663.00p 668.00p 35009
22/08/2023 663.00p 666.00p 651.00p 659.00p 61973
21/08/2023 658.00p 680.00p 653.00p 654.00p 80058
18/08/2023 671.00p 681.00p 652.61p 675.00p 89888
17/08/2023 689.00p 689.00p 674.00p 674.00p 82354
16/08/2023 695.00p 698.00p 681.00p 684.00p 64001
15/08/2023 679.00p 696.00p 679.00p 687.00p 52722
14/08/2023 701.00p 701.00p 689.00p 696.00p 86419
11/08/2023 700.00p 710.00p 691.00p 703.00p 193858
10/08/2023 705.00p 705.00p 696.02p 700.00p 199494
09/08/2023 707.00p 710.00p 698.00p 704.00p 416269
08/08/2023 686.00p 717.00p 673.00p 705.00p 99687
07/08/2023 663.00p 690.00p 659.60p 690.00p 76185
04/08/2023 650.00p 674.00p 646.00p 669.00p 86460
03/08/2023 640.00p 661.00p 634.00p 656.00p 91331
02/08/2023 641.00p 648.00p 633.00p 640.00p 46215
01/08/2023 632.00p 675.00p 632.00p 647.00p 38424
31/07/2023 646.00p 675.00p 644.00p 646.00p 59326
28/07/2023 630.00p 660.00p 630.00p 648.00p 60231
27/07/2023 656.00p 666.00p 650.00p 657.00p 85232
26/07/2023 643.00p 655.00p 643.00p 650.00p 84466
25/07/2023 648.00p 660.00p 648.00p 648.00p 43908
24/07/2023 656.00p 663.00p 647.00p 655.00p 70594
21/07/2023 648.00p 666.00p 640.00p 658.00p 100534
20/07/2023 663.00p 668.00p 655.00p 655.00p 75101
19/07/2023 670.00p 670.00p 653.00p 665.00p 82739
18/07/2023 642.00p 663.00p 633.00p 645.00p 46050
17/07/2023 655.00p 665.00p 634.00p 643.00p 101866
14/07/2023 664.00p 667.01p 644.00p 650.00p 57189
13/07/2023 667.00p 668.00p 657.00p 662.00p 62604
12/07/2023 671.00p 671.00p 660.02p 664.00p 50040

*Close Price adjusted for both dividends and splits