Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 836.00 | 846.00 | 822.00 | 846.00 | 844.95 | 189,590 |
| 2024-03-07 | 834.00 | 845.00 | 827.00 | 836.00 | 834.96 | 47,616 |
| 2024-03-06 | 825.00 | 843.00 | 820.00 | 835.00 | 833.96 | 73,783 |
| 2024-03-05 | 818.00 | 834.00 | 817.00 | 822.00 | 820.98 | 39,667 |
| 2024-03-04 | 818.00 | 822.00 | 812.00 | 822.00 | 820.98 | 42,800 |
| 2024-03-01 | 786.00 | 815.00 | 786.00 | 814.00 | 812.99 | 56,802 |
| 2024-02-29 | 792.00 | 817.00 | 792.00 | 798.00 | 797.01 | 164,046 |
| 2024-02-28 | 802.00 | 820.00 | 802.00 | 806.00 | 805.00 | 77,681 |
| 2024-02-27 | 806.00 | 820.00 | 802.00 | 820.00 | 818.98 | 54,166 |
| 2024-02-26 | 796.00 | 808.00 | 788.00 | 805.00 | 804.00 | 64,708 |
| 2024-02-23 | 798.00 | 811.00 | 791.00 | 800.00 | 799.01 | 93,371 |
| 2024-02-22 | 779.00 | 799.00 | 776.00 | 796.00 | 795.01 | 86,056 |
| 2024-02-21 | 780.00 | 796.00 | 742.00 | 781.00 | 780.03 | 57,963 |
| 2024-02-20 | 781.00 | 799.00 | 772.39 | 785.00 | 784.02 | 42,329 |
| 2024-02-19 | 767.00 | 793.00 | 747.00 | 789.00 | 788.02 | 49,418 |
| 2024-02-16 | 796.00 | 797.00 | 777.00 | 786.00 | 785.02 | 29,776 |
| 2024-02-15 | 768.00 | 781.00 | 763.00 | 781.00 | 780.03 | 130,883 |
| 2024-02-14 | 784.00 | 798.00 | 767.00 | 767.00 | 766.05 | 60,174 |
| 2024-02-13 | 781.00 | 787.00 | 768.00 | 769.00 | 768.04 | 53,461 |
| 2024-02-12 | 808.00 | 818.00 | 790.00 | 791.00 | 790.02 | 37,504 |
| 2024-02-09 | 801.00 | 806.00 | 790.00 | 804.00 | 803.00 | 79,367 |
| 2024-02-08 | 812.00 | 819.00 | 798.00 | 800.00 | 799.01 | 277,484 |
| 2024-02-07 | 787.00 | 810.00 | 784.00 | 805.00 | 804.00 | 142,077 |
| 2024-02-06 | 795.00 | 795.00 | 777.00 | 787.00 | 786.02 | 48,602 |
| 2024-02-05 | 784.00 | 809.00 | 784.00 | 795.00 | 794.01 | 331,173 |
| 2024-02-02 | 811.00 | 811.00 | 762.00 | 786.00 | 785.02 | 43,207 |
| 2024-02-01 | 785.00 | 789.00 | 771.00 | 772.00 | 771.04 | 34,260 |
| 2024-01-31 | 781.00 | 798.00 | 781.00 | 786.00 | 785.02 | 87,237 |
| 2024-01-30 | 799.00 | 813.00 | 794.00 | 794.00 | 793.01 | 21,982 |
| 2024-01-29 | 810.00 | 816.00 | 782.00 | 797.00 | 796.01 | 76,284 |
| 2024-01-26 | 805.00 | 817.00 | 800.00 | 817.00 | 815.98 | 244,249 |
| 2024-01-25 | 793.00 | 811.00 | 772.00 | 811.00 | 809.99 | 41,204 |
| 2024-01-24 | 800.00 | 809.00 | 790.00 | 800.00 | 799.01 | 36,003 |
| 2024-01-23 | 788.00 | 800.00 | 786.00 | 793.00 | 792.01 | 99,098 |
| 2024-01-22 | 789.00 | 816.00 | 778.11 | 789.00 | 788.02 | 36,971 |
| 2024-01-19 | 782.00 | 805.71 | 776.86 | 783.00 | 782.03 | 65,687 |
| 2024-01-18 | 806.00 | 807.00 | 782.00 | 782.00 | 781.03 | 63,658 |
| 2024-01-17 | 767.00 | 804.00 | 767.00 | 795.00 | 794.01 | 72,519 |
| 2024-01-16 | 774.00 | 788.00 | 769.00 | 785.00 | 784.02 | 69,463 |
| 2024-01-15 | 766.00 | 783.00 | 763.00 | 773.00 | 772.04 | 102,018 |
| 2024-01-12 | 806.00 | 806.00 | 760.00 | 764.00 | 763.05 | 161,620 |
| 2024-01-11 | 760.00 | 782.00 | 760.00 | 772.00 | 771.04 | 90,322 |
| 2024-01-10 | 752.00 | 761.00 | 745.00 | 756.00 | 755.06 | 54,778 |
| 2024-01-09 | 765.00 | 769.00 | 752.00 | 755.00 | 754.06 | 74,065 |
| 2024-01-08 | 764.00 | 770.03 | 753.00 | 761.00 | 760.05 | 64,099 |
| 2024-01-05 | 777.00 | 777.00 | 762.99 | 765.00 | 764.05 | 25,252 |
| 2024-01-04 | 760.00 | 781.00 | 754.00 | 773.00 | 772.04 | 29,488 |
| 2024-01-03 | 775.00 | 779.00 | 764.00 | 776.00 | 775.03 | 223,769 |
| 2024-01-02 | 806.00 | 806.00 | 763.00 | 773.00 | 772.04 | 149,893 |
| 2023-12-29 | 785.00 | 805.00 | 784.00 | 800.00 | 799.01 | 36,939 |
| 2023-12-28 | 786.00 | 793.00 | 774.00 | 792.00 | 791.02 | 54,376 |
| 2023-12-27 | 766.00 | 790.00 | 749.00 | 790.00 | 789.02 | 68,338 |
| 2023-12-22 | 764.00 | 774.00 | 760.00 | 768.00 | 767.04 | 184,099 |
| 2023-12-21 | 760.00 | 776.00 | 731.00 | 770.00 | 769.04 | 48,957 |
| 2023-12-20 | 756.00 | 772.00 | 747.00 | 772.00 | 771.04 | 60,371 |
| 2023-12-19 | 726.00 | 752.00 | 723.00 | 747.00 | 746.07 | 179,992 |
| 2023-12-18 | 738.00 | 739.00 | 723.00 | 730.00 | 729.09 | 30,883 |
| 2023-12-15 | 745.00 | 763.00 | 738.00 | 739.00 | 738.08 | 373,224 |
| 2023-12-14 | 758.00 | 762.00 | 718.00 | 758.00 | 757.06 | 60,875 |
| 2023-12-13 | 736.00 | 747.00 | 724.00 | 747.00 | 746.07 | 115,724 |
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.