Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 787.00 | 787.00 | 770.00 | 779.00 | 777.93 | 64,774 |
| 2023-09-18 | 759.00 | 779.00 | 752.06 | 775.00 | 773.93 | 230,900 |
| 2023-09-15 | 798.00 | 798.00 | 762.00 | 770.00 | 768.94 | 432,700 |
| 2023-09-14 | 749.00 | 799.00 | 744.00 | 781.00 | 779.92 | 958,462 |
| 2023-09-13 | 731.00 | 739.00 | 714.00 | 726.00 | 725.00 | 110,991 |
| 2023-09-12 | 740.00 | 740.00 | 721.00 | 726.00 | 725.00 | 80,914 |
| 2023-09-11 | 704.00 | 733.00 | 704.00 | 721.00 | 720.01 | 68,154 |
| 2023-09-08 | 692.00 | 710.00 | 690.00 | 710.00 | 709.02 | 157,938 |
| 2023-09-07 | 660.00 | 688.00 | 660.00 | 687.00 | 686.05 | 336,014 |
| 2023-09-06 | 664.00 | 682.00 | 661.80 | 680.00 | 679.06 | 86,992 |
| 2023-09-05 | 670.00 | 679.00 | 663.00 | 678.00 | 677.07 | 76,870 |
| 2023-09-04 | 670.00 | 682.00 | 655.00 | 675.00 | 674.07 | 74,754 |
| 2023-09-01 | 672.00 | 685.00 | 672.00 | 681.00 | 680.06 | 99,501 |
| 2023-08-31 | 688.00 | 690.00 | 667.00 | 674.00 | 673.07 | 2,323,607 |
| 2023-08-30 | 698.00 | 698.00 | 685.00 | 692.00 | 691.05 | 133,586 |
| 2023-08-29 | 680.00 | 694.00 | 650.00 | 690.00 | 689.05 | 182,362 |
| 2023-08-25 | 661.00 | 672.00 | 659.00 | 667.00 | 666.08 | 88,960 |
| 2023-08-24 | 698.00 | 698.00 | 669.00 | 671.00 | 670.08 | 50,913 |
| 2023-08-23 | 664.00 | 671.00 | 663.00 | 668.00 | 667.08 | 53,645 |
| 2023-08-22 | 663.00 | 666.00 | 651.00 | 659.00 | 658.09 | 74,069 |
| 2023-08-21 | 658.00 | 680.00 | 653.00 | 654.00 | 653.10 | 85,972 |
| 2023-08-18 | 671.00 | 681.00 | 652.61 | 675.00 | 674.07 | 95,778 |
| 2023-08-17 | 689.00 | 689.00 | 674.00 | 674.00 | 673.07 | 86,655 |
| 2023-08-16 | 695.00 | 698.00 | 681.00 | 684.00 | 683.06 | 73,094 |
| 2023-08-15 | 679.00 | 696.00 | 679.00 | 687.00 | 686.05 | 64,607 |
| 2023-08-14 | 701.00 | 701.00 | 689.00 | 696.00 | 695.04 | 102,606 |
| 2023-08-11 | 700.00 | 710.00 | 691.00 | 703.00 | 702.03 | 217,940 |
| 2023-08-10 | 705.00 | 705.00 | 696.02 | 700.00 | 699.04 | 242,692 |
| 2023-08-09 | 707.00 | 710.00 | 698.00 | 704.00 | 703.03 | 419,129 |
| 2023-08-08 | 686.00 | 717.00 | 673.00 | 705.00 | 704.03 | 131,662 |
| 2023-08-07 | 663.00 | 690.00 | 659.60 | 690.00 | 689.05 | 89,325 |
| 2023-08-04 | 650.00 | 674.00 | 646.00 | 669.00 | 668.08 | 92,429 |
| 2023-08-03 | 640.00 | 661.00 | 634.00 | 656.00 | 655.10 | 100,824 |
| 2023-08-02 | 641.00 | 648.00 | 633.00 | 640.00 | 639.12 | 48,061 |
| 2023-08-01 | 632.00 | 675.00 | 632.00 | 647.00 | 646.11 | 46,640 |
| 2023-07-31 | 646.00 | 675.00 | 644.00 | 646.00 | 645.11 | 64,832 |
| 2023-07-28 | 630.00 | 660.00 | 630.00 | 648.00 | 647.11 | 62,874 |
| 2023-07-27 | 656.00 | 666.00 | 650.00 | 657.00 | 656.09 | 96,639 |
| 2023-07-26 | 643.00 | 655.00 | 643.00 | 650.00 | 649.10 | 85,846 |
| 2023-07-25 | 648.00 | 660.00 | 648.00 | 648.00 | 647.11 | 84,219 |
| 2023-07-24 | 656.00 | 663.00 | 647.00 | 655.00 | 654.10 | 129,671 |
| 2023-07-21 | 648.00 | 666.00 | 640.00 | 658.00 | 657.09 | 112,734 |
| 2023-07-20 | 663.00 | 668.00 | 655.00 | 655.00 | 654.10 | 125,464 |
| 2023-07-19 | 670.00 | 670.00 | 653.00 | 665.00 | 664.08 | 101,066 |
| 2023-07-18 | 642.00 | 663.00 | 633.00 | 645.00 | 644.11 | 65,035 |
| 2023-07-17 | 655.00 | 665.00 | 634.00 | 643.00 | 642.11 | 116,208 |
| 2023-07-14 | 664.00 | 667.01 | 644.00 | 650.00 | 649.10 | 79,717 |
| 2023-07-13 | 667.00 | 668.00 | 657.00 | 662.00 | 661.09 | 71,442 |
| 2023-07-12 | 671.00 | 671.00 | 660.03 | 664.00 | 663.08 | 53,419 |
| 2023-07-11 | 642.00 | 678.00 | 642.00 | 661.00 | 660.09 | 63,141 |
| 2023-07-10 | 631.00 | 662.00 | 631.00 | 658.00 | 657.09 | 54,767 |
| 2023-07-07 | 615.00 | 653.00 | 615.00 | 645.00 | 644.11 | 73,696 |
| 2023-07-06 | 631.00 | 632.00 | 615.00 | 623.00 | 622.14 | 65,927 |
| 2023-07-05 | 622.00 | 632.93 | 616.00 | 628.00 | 627.13 | 226,041 |
| 2023-07-04 | 630.00 | 652.00 | 624.90 | 625.00 | 624.14 | 45,092 |
| 2023-07-03 | 621.00 | 635.00 | 621.00 | 631.00 | 630.13 | 41,264 |
| 2023-06-30 | 614.00 | 629.00 | 614.00 | 624.00 | 623.14 | 51,925 |
| 2023-06-29 | 641.00 | 641.00 | 616.00 | 624.00 | 623.14 | 84,683 |
| 2023-06-28 | 630.00 | 638.00 | 622.00 | 630.00 | 629.13 | 120,339 |
| 2023-06-27 | 627.00 | 634.54 | 618.00 | 624.00 | 623.14 | 312,802 |
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.