Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 966.00 | 992.00 | 955.00 | 985.00 | 984.03 | 296,912 |
| 2024-08-29 | 974.00 | 979.00 | 933.00 | 979.00 | 978.03 | 866,497 |
| 2024-08-28 | 996.00 | 996.00 | 967.00 | 974.00 | 973.04 | 213,874 |
| 2024-08-27 | 970.00 | 982.00 | 969.00 | 975.00 | 974.04 | 363,821 |
| 2024-08-23 | 965.00 | 975.00 | 933.02 | 970.00 | 969.04 | 252,726 |
| 2024-08-22 | 948.00 | 972.00 | 946.28 | 965.00 | 964.05 | 159,504 |
| 2024-08-21 | 965.00 | 965.00 | 953.00 | 965.00 | 964.05 | 81,566 |
| 2024-08-20 | 964.00 | 966.00 | 942.18 | 953.00 | 952.06 | 52,594 |
| 2024-08-19 | 970.00 | 978.00 | 936.00 | 964.00 | 963.05 | 99,709 |
| 2024-08-16 | 970.00 | 974.20 | 958.00 | 971.00 | 970.04 | 80,411 |
| 2024-08-15 | 950.00 | 976.00 | 924.74 | 969.00 | 968.04 | 162,788 |
| 2024-08-14 | 927.00 | 950.00 | 917.00 | 950.00 | 949.06 | 224,201 |
| 2024-08-13 | 918.00 | 928.00 | 906.00 | 906.00 | 905.10 | 74,896 |
| 2024-08-12 | 941.00 | 941.00 | 903.00 | 915.00 | 914.09 | 61,963 |
| 2024-08-09 | 904.00 | 940.00 | 904.00 | 920.00 | 919.09 | 159,909 |
| 2024-08-08 | 891.00 | 920.00 | 886.00 | 916.00 | 915.09 | 129,546 |
| 2024-08-07 | 884.00 | 909.00 | 870.00 | 909.00 | 908.10 | 126,447 |
| 2024-08-06 | 883.00 | 906.00 | 867.00 | 874.00 | 873.14 | 125,035 |
| 2024-08-05 | 892.00 | 897.00 | 865.00 | 894.00 | 893.12 | 71,931 |
| 2024-08-02 | 936.00 | 936.00 | 904.00 | 908.00 | 907.10 | 104,309 |
| 2024-08-01 | 932.00 | 938.00 | 912.00 | 929.00 | 928.08 | 90,824 |
| 2024-07-31 | 918.00 | 946.00 | 893.00 | 934.00 | 933.08 | 120,756 |
| 2024-07-30 | 901.00 | 935.00 | 893.76 | 935.00 | 934.07 | 163,118 |
| 2024-07-29 | 908.00 | 926.00 | 870.00 | 915.00 | 914.09 | 76,948 |
| 2024-07-26 | 888.00 | 931.00 | 884.00 | 931.00 | 930.08 | 94,412 |
| 2024-07-25 | 886.00 | 895.00 | 880.00 | 884.00 | 883.13 | 84,831 |
| 2024-07-24 | 900.00 | 905.00 | 875.50 | 892.00 | 891.12 | 342,267 |
| 2024-07-23 | 895.00 | 911.99 | 894.00 | 900.00 | 899.11 | 187,675 |
| 2024-07-22 | 895.00 | 929.00 | 895.00 | 897.00 | 896.11 | 88,307 |
| 2024-07-19 | 899.00 | 911.99 | 896.00 | 907.00 | 906.10 | 29,325 |
| 2024-07-18 | 896.00 | 922.00 | 896.00 | 916.00 | 915.09 | 141,554 |
| 2024-07-17 | 902.00 | 918.00 | 899.00 | 913.00 | 912.10 | 50,533 |
| 2024-07-16 | 914.00 | 920.00 | 906.00 | 913.00 | 912.10 | 60,599 |
| 2024-07-15 | 906.00 | 940.00 | 905.00 | 914.00 | 913.10 | 49,435 |
| 2024-07-12 | 905.00 | 915.00 | 904.00 | 910.00 | 909.10 | 62,919 |
| 2024-07-11 | 910.00 | 920.00 | 896.00 | 906.00 | 905.10 | 64,134 |
| 2024-07-10 | 930.00 | 944.00 | 905.00 | 909.00 | 908.10 | 77,333 |
| 2024-07-09 | 910.00 | 932.62 | 910.00 | 922.00 | 921.09 | 33,624 |
| 2024-07-08 | 903.00 | 928.00 | 891.00 | 920.00 | 919.09 | 73,458 |
| 2024-07-05 | 880.00 | 925.00 | 880.00 | 920.00 | 919.09 | 81,666 |
| 2024-07-04 | 884.00 | 921.00 | 865.00 | 906.00 | 905.10 | 49,523 |
| 2024-07-03 | 927.00 | 927.00 | 890.80 | 904.00 | 903.11 | 53,471 |
| 2024-07-02 | 900.00 | 938.00 | 881.00 | 906.00 | 905.10 | 49,138 |
| 2024-07-01 | 901.00 | 913.99 | 866.00 | 906.00 | 905.10 | 66,152 |
| 2024-06-28 | 900.00 | 927.00 | 890.00 | 899.00 | 898.11 | 69,225 |
| 2024-06-27 | 896.00 | 919.00 | 893.00 | 910.00 | 909.10 | 60,691 |
| 2024-06-26 | 884.00 | 914.00 | 884.00 | 914.00 | 913.10 | 155,944 |
| 2024-06-25 | 915.00 | 915.00 | 894.00 | 894.00 | 893.12 | 61,575 |
| 2024-06-24 | 894.00 | 912.00 | 893.00 | 900.00 | 899.11 | 72,449 |
| 2024-06-21 | 888.00 | 909.00 | 875.00 | 899.00 | 898.11 | 861,183 |
| 2024-06-20 | 928.00 | 928.00 | 894.00 | 900.00 | 899.11 | 116,477 |
| 2024-06-19 | 892.00 | 905.00 | 849.00 | 900.00 | 899.11 | 115,373 |
| 2024-06-18 | 900.00 | 900.00 | 870.00 | 888.00 | 887.12 | 112,992 |
| 2024-06-17 | 870.00 | 881.00 | 852.00 | 875.00 | 874.13 | 81,961 |
| 2024-06-14 | 862.00 | 873.00 | 853.00 | 873.00 | 872.14 | 212,687 |
| 2024-06-13 | 871.00 | 874.00 | 850.00 | 859.00 | 858.15 | 125,210 |
| 2024-06-12 | 864.00 | 875.00 | 860.00 | 871.00 | 870.14 | 126,718 |
| 2024-06-11 | 837.00 | 865.00 | 837.00 | 861.00 | 860.15 | 254,662 |
| 2024-06-10 | 857.00 | 861.00 | 847.00 | 851.00 | 850.16 | 60,325 |
| 2024-06-07 | 873.00 | 873.00 | 854.00 | 860.00 | 859.15 | 54,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2490 GBP |
| 2025-10-30 | 0.1010 GBP |
| 2025-05-29 | 0.2490 GBP |
| 2024-10-31 | 0.0960 GBP |
| 2024-05-30 | 0.2300 GBP |
| 2023-11-02 | 0.0900 GBP |
| 2023-06-01 | 0.2260 GBP |
| 2022-11-03 | 0.0710 GBP |
| 2022-06-01 | 0.2150 GBP |
| 2021-11-04 | 0.0820 GBP |
| 2021-06-03 | 0.1900 GBP |
| 2020-10-29 | 0.0700 GBP |
| 2020-05-28 | 0.1540 GBP |
| 2019-10-31 | 0.0600 GBP |
| 2019-05-30 | 0.1580 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.