Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 889.00 | 889.00 | 864.00 | 869.00 | 868.14 | 151,915 |
| 2024-06-05 | 896.00 | 896.00 | 868.00 | 868.00 | 867.14 | 128,500 |
| 2024-06-04 | 882.00 | 919.00 | 882.00 | 893.00 | 892.12 | 55,999 |
| 2024-06-03 | 900.00 | 943.00 | 895.00 | 897.00 | 896.11 | 90,405 |
| 2024-05-31 | 910.00 | 910.00 | 883.00 | 894.00 | 893.12 | 376,442 |
| 2024-05-30 | 885.00 | 910.00 | 871.00 | 897.00 | 896.11 | 135,796 |
| 2024-05-29 | 912.00 | 916.00 | 879.59 | 904.00 | 902.88 | 279,432 |
| 2024-05-28 | 915.00 | 937.00 | 905.00 | 905.00 | 903.87 | 123,700 |
| 2024-05-24 | 935.00 | 955.00 | 910.54 | 938.00 | 936.83 | 109,452 |
| 2024-05-23 | 950.00 | 950.00 | 932.00 | 937.00 | 935.83 | 56,131 |
| 2024-05-22 | 883.00 | 942.00 | 883.00 | 932.00 | 930.84 | 102,279 |
| 2024-05-21 | 956.00 | 956.00 | 899.00 | 927.00 | 925.85 | 96,090 |
| 2024-05-20 | 956.00 | 956.00 | 921.00 | 942.00 | 940.83 | 164,895 |
| 2024-05-17 | 935.00 | 940.00 | 903.50 | 940.00 | 938.83 | 361,163 |
| 2024-05-16 | 930.00 | 930.00 | 902.99 | 927.00 | 925.85 | 122,956 |
| 2024-05-15 | 935.00 | 935.00 | 903.50 | 923.00 | 921.85 | 55,564 |
| 2024-05-14 | 931.00 | 934.00 | 903.75 | 923.00 | 921.85 | 87,576 |
| 2024-05-13 | 931.00 | 939.00 | 930.00 | 934.00 | 932.84 | 188,652 |
| 2024-05-10 | 956.00 | 956.00 | 892.00 | 931.00 | 929.84 | 86,312 |
| 2024-05-09 | 957.00 | 957.00 | 935.00 | 940.00 | 938.83 | 133,611 |
| 2024-05-08 | 915.00 | 945.00 | 911.00 | 940.00 | 938.83 | 406,011 |
| 2024-05-07 | 934.00 | 937.00 | 896.66 | 925.00 | 923.85 | 148,304 |
| 2024-05-03 | 911.00 | 930.00 | 904.66 | 921.00 | 919.85 | 107,717 |
| 2024-05-02 | 930.00 | 945.00 | 900.00 | 928.00 | 926.85 | 94,024 |
| 2024-05-01 | 894.00 | 935.00 | 894.00 | 925.00 | 923.85 | 102,791 |
| 2024-04-30 | 908.00 | 921.00 | 908.00 | 916.00 | 914.86 | 118,075 |
| 2024-04-29 | 901.00 | 924.00 | 893.00 | 913.00 | 911.86 | 308,506 |
| 2024-04-26 | 901.00 | 923.37 | 852.54 | 908.00 | 906.87 | 126,827 |
| 2024-04-25 | 910.00 | 935.00 | 903.58 | 917.00 | 915.86 | 76,565 |
| 2024-04-24 | 927.00 | 929.00 | 906.00 | 927.00 | 925.85 | 75,409 |
| 2024-04-23 | 890.00 | 927.00 | 890.00 | 917.00 | 915.86 | 118,118 |
| 2024-04-22 | 893.00 | 912.00 | 878.00 | 912.00 | 910.87 | 83,503 |
| 2024-04-19 | 895.00 | 907.00 | 893.00 | 894.00 | 892.89 | 40,686 |
| 2024-04-18 | 880.00 | 917.00 | 880.00 | 910.00 | 908.87 | 91,619 |
| 2024-04-17 | 900.00 | 900.00 | 878.00 | 896.00 | 894.89 | 111,506 |
| 2024-04-16 | 865.00 | 880.00 | 859.00 | 879.00 | 877.91 | 424,067 |
| 2024-04-15 | 894.00 | 908.00 | 878.00 | 878.00 | 876.91 | 324,642 |
| 2024-04-12 | 895.00 | 895.00 | 876.00 | 880.00 | 878.91 | 80,330 |
| 2024-04-11 | 895.00 | 895.00 | 845.00 | 884.00 | 882.90 | 117,058 |
| 2024-04-10 | 890.00 | 894.28 | 882.00 | 894.00 | 892.89 | 96,738 |
| 2024-04-09 | 855.00 | 894.00 | 855.00 | 878.00 | 876.91 | 609,123 |
| 2024-04-08 | 868.00 | 888.58 | 841.00 | 886.00 | 884.90 | 163,998 |
| 2024-04-05 | 870.00 | 883.00 | 843.00 | 865.00 | 863.92 | 122,265 |
| 2024-04-04 | 855.00 | 880.00 | 845.00 | 864.00 | 862.93 | 1,094,188 |
| 2024-04-03 | 850.00 | 878.00 | 803.20 | 868.00 | 866.92 | 977,340 |
| 2024-04-02 | 841.00 | 856.00 | 841.00 | 854.00 | 852.94 | 92,444 |
| 2024-03-28 | 840.00 | 853.00 | 825.96 | 843.00 | 841.95 | 83,496 |
| 2024-03-27 | 858.00 | 858.00 | 817.00 | 852.00 | 850.94 | 47,443 |
| 2024-03-26 | 841.00 | 842.00 | 812.00 | 842.00 | 840.95 | 214,320 |
| 2024-03-25 | 837.00 | 851.00 | 800.00 | 813.00 | 811.99 | 118,197 |
| 2024-03-22 | 843.00 | 854.00 | 829.00 | 832.00 | 830.97 | 46,923 |
| 2024-03-21 | 830.00 | 840.00 | 821.00 | 835.00 | 833.96 | 74,916 |
| 2024-03-20 | 820.00 | 844.00 | 820.00 | 822.00 | 820.98 | 64,241 |
| 2024-03-19 | 833.00 | 840.00 | 827.00 | 834.00 | 832.96 | 43,176 |
| 2024-03-18 | 822.00 | 863.00 | 820.00 | 833.00 | 831.96 | 95,954 |
| 2024-03-15 | 829.00 | 837.00 | 822.00 | 826.00 | 824.97 | 146,966 |
| 2024-03-14 | 828.00 | 852.52 | 828.00 | 833.00 | 831.96 | 51,437 |
| 2024-03-13 | 838.00 | 854.00 | 827.00 | 844.00 | 842.95 | 116,924 |
| 2024-03-12 | 876.00 | 876.00 | 835.00 | 837.00 | 835.96 | 152,443 |
| 2024-03-11 | 846.00 | 857.00 | 840.00 | 848.00 | 846.95 | 70,358 |
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.