Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 737.00 | 744.34 | 724.99 | 731.00 | 730.09 | 72,725 |
| 2023-12-11 | 725.00 | 751.28 | 725.00 | 732.00 | 731.09 | 98,582 |
| 2023-12-08 | 755.00 | 755.00 | 738.00 | 746.00 | 745.07 | 108,029 |
| 2023-12-07 | 764.00 | 764.00 | 740.00 | 749.00 | 748.07 | 116,703 |
| 2023-12-06 | 750.00 | 750.00 | 735.00 | 743.00 | 742.08 | 478,470 |
| 2023-12-05 | 739.00 | 745.00 | 737.00 | 741.00 | 740.08 | 107,229 |
| 2023-12-04 | 732.00 | 738.00 | 722.00 | 730.00 | 729.09 | 86,324 |
| 2023-12-01 | 726.00 | 738.00 | 709.21 | 724.00 | 723.10 | 47,248 |
| 2023-11-30 | 721.00 | 737.00 | 711.00 | 737.00 | 736.08 | 401,935 |
| 2023-11-29 | 726.00 | 732.00 | 720.00 | 726.00 | 725.10 | 56,009 |
| 2023-11-28 | 695.00 | 722.00 | 676.00 | 719.00 | 718.11 | 93,498 |
| 2023-11-27 | 711.00 | 720.00 | 697.64 | 708.00 | 707.12 | 96,202 |
| 2023-11-24 | 724.00 | 724.00 | 707.00 | 709.00 | 708.12 | 29,139 |
| 2023-11-23 | 711.00 | 723.00 | 705.00 | 705.00 | 704.12 | 126,336 |
| 2023-11-22 | 678.00 | 718.00 | 678.00 | 717.00 | 716.11 | 88,943 |
| 2023-11-21 | 697.00 | 723.00 | 674.00 | 710.00 | 709.12 | 54,582 |
| 2023-11-20 | 726.00 | 726.00 | 684.71 | 714.00 | 713.11 | 77,519 |
| 2023-11-17 | 726.00 | 726.00 | 710.00 | 712.00 | 711.11 | 78,409 |
| 2023-11-16 | 731.00 | 731.00 | 694.00 | 719.00 | 718.11 | 58,967 |
| 2023-11-15 | 696.00 | 726.00 | 667.00 | 720.00 | 719.10 | 150,311 |
| 2023-11-14 | 700.00 | 700.00 | 673.11 | 689.00 | 688.14 | 126,587 |
| 2023-11-13 | 700.00 | 700.00 | 669.00 | 680.00 | 679.15 | 56,120 |
| 2023-11-10 | 692.00 | 692.00 | 672.00 | 675.00 | 674.16 | 52,710 |
| 2023-11-09 | 707.00 | 722.00 | 681.00 | 686.00 | 685.15 | 152,432 |
| 2023-11-08 | 664.00 | 714.00 | 664.00 | 706.00 | 705.12 | 572,540 |
| 2023-11-07 | 658.00 | 689.00 | 652.00 | 674.00 | 673.16 | 179,559 |
| 2023-11-06 | 662.00 | 669.00 | 646.00 | 646.00 | 645.20 | 76,212 |
| 2023-11-03 | 670.00 | 682.00 | 653.00 | 655.00 | 654.19 | 55,965 |
| 2023-11-02 | 652.00 | 674.00 | 652.00 | 668.00 | 667.17 | 74,213 |
| 2023-11-01 | 666.00 | 684.00 | 652.00 | 667.00 | 666.08 | 126,424 |
| 2023-10-31 | 648.00 | 679.00 | 638.87 | 653.00 | 652.10 | 76,089 |
| 2023-10-30 | 656.00 | 678.00 | 654.00 | 657.00 | 656.09 | 151,841 |
| 2023-10-27 | 650.00 | 651.00 | 634.03 | 650.00 | 649.10 | 58,762 |
| 2023-10-26 | 652.00 | 652.00 | 637.00 | 637.00 | 636.12 | 984,767 |
| 2023-10-25 | 651.00 | 655.00 | 639.00 | 651.00 | 650.10 | 85,174 |
| 2023-10-24 | 652.00 | 656.00 | 641.64 | 650.00 | 649.10 | 109,220 |
| 2023-10-23 | 653.00 | 658.00 | 641.48 | 650.00 | 649.10 | 71,148 |
| 2023-10-20 | 653.00 | 668.00 | 641.44 | 650.00 | 649.10 | 90,013 |
| 2023-10-19 | 646.00 | 675.00 | 646.00 | 655.00 | 654.10 | 69,048 |
| 2023-10-18 | 670.00 | 703.00 | 653.00 | 667.00 | 666.08 | 80,361 |
| 2023-10-17 | 674.00 | 677.00 | 647.00 | 672.00 | 671.07 | 109,392 |
| 2023-10-16 | 665.00 | 665.00 | 647.00 | 662.00 | 661.09 | 51,162 |
| 2023-10-13 | 679.00 | 682.00 | 650.00 | 657.00 | 656.09 | 106,490 |
| 2023-10-12 | 667.00 | 682.00 | 662.00 | 666.00 | 665.08 | 36,854 |
| 2023-10-11 | 668.00 | 673.00 | 667.00 | 670.00 | 669.08 | 89,026 |
| 2023-10-10 | 667.00 | 676.00 | 665.00 | 668.00 | 667.08 | 72,836 |
| 2023-10-09 | 675.00 | 693.00 | 659.00 | 665.00 | 664.08 | 62,753 |
| 2023-10-06 | 683.00 | 683.00 | 668.00 | 671.00 | 670.08 | 62,985 |
| 2023-10-05 | 693.00 | 697.00 | 680.00 | 680.00 | 679.06 | 81,662 |
| 2023-10-04 | 698.00 | 739.00 | 668.00 | 684.00 | 683.06 | 60,188 |
| 2023-10-03 | 732.00 | 732.00 | 690.00 | 696.00 | 695.04 | 138,695 |
| 2023-10-02 | 750.00 | 750.00 | 696.00 | 699.00 | 698.04 | 100,489 |
| 2023-09-29 | 720.00 | 728.00 | 708.00 | 717.00 | 716.01 | 132,444 |
| 2023-09-28 | 743.00 | 743.00 | 710.00 | 711.00 | 710.02 | 175,386 |
| 2023-09-27 | 761.00 | 761.00 | 732.00 | 741.00 | 739.98 | 43,943 |
| 2023-09-26 | 770.00 | 799.00 | 750.00 | 757.00 | 755.96 | 37,600 |
| 2023-09-25 | 763.00 | 769.80 | 749.40 | 758.00 | 756.96 | 116,064 |
| 2023-09-22 | 792.00 | 798.00 | 762.00 | 762.00 | 760.95 | 161,669 |
| 2023-09-21 | 786.00 | 798.00 | 746.27 | 791.00 | 789.91 | 101,872 |
| 2023-09-20 | 779.00 | 790.00 | 773.00 | 788.00 | 786.91 | 140,504 |
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.