Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 647.00 | 681.00 | 620.00 | 623.00 | 622.14 | 543,374 |
| 2023-06-23 | 654.00 | 687.00 | 647.00 | 649.00 | 648.11 | 81,965 |
| 2023-06-22 | 681.00 | 681.00 | 647.00 | 655.00 | 654.10 | 237,201 |
| 2023-06-21 | 653.00 | 660.00 | 644.12 | 647.00 | 646.11 | 111,382 |
| 2023-06-20 | 657.00 | 689.00 | 646.00 | 654.00 | 653.10 | 33,538 |
| 2023-06-19 | 669.00 | 675.00 | 650.00 | 663.00 | 662.09 | 54,055 |
| 2023-06-16 | 677.00 | 681.00 | 663.00 | 663.00 | 662.09 | 453,229 |
| 2023-06-15 | 682.00 | 687.00 | 674.00 | 675.00 | 674.07 | 51,266 |
| 2023-06-14 | 656.00 | 689.00 | 645.44 | 681.00 | 680.06 | 247,731 |
| 2023-06-13 | 670.00 | 675.00 | 659.64 | 667.00 | 666.08 | 113,003 |
| 2023-06-12 | 673.00 | 676.00 | 665.00 | 672.00 | 671.07 | 57,352 |
| 2023-06-09 | 685.00 | 685.00 | 652.94 | 668.00 | 667.08 | 117,836 |
| 2023-06-08 | 673.00 | 679.00 | 668.00 | 668.00 | 667.08 | 70,468 |
| 2023-06-07 | 710.00 | 710.00 | 670.00 | 673.00 | 672.07 | 45,978 |
| 2023-06-06 | 690.00 | 690.00 | 638.00 | 680.00 | 679.06 | 166,512 |
| 2023-06-05 | 662.00 | 702.00 | 662.00 | 678.00 | 677.07 | 77,896 |
| 2023-06-02 | 686.00 | 740.00 | 657.00 | 688.00 | 687.05 | 105,722 |
| 2023-06-01 | 713.00 | 713.00 | 684.00 | 685.00 | 684.06 | 96,527 |
| 2023-05-31 | 720.00 | 735.00 | 694.33 | 729.00 | 727.77 | 108,824 |
| 2023-05-30 | 764.00 | 764.00 | 718.00 | 730.00 | 728.77 | 55,331 |
| 2023-05-26 | 740.00 | 747.00 | 727.00 | 732.00 | 730.76 | 181,075 |
| 2023-05-25 | 745.00 | 756.00 | 724.40 | 745.00 | 743.74 | 174,082 |
| 2023-05-24 | 760.00 | 771.00 | 742.00 | 750.00 | 748.73 | 221,832 |
| 2023-05-23 | 760.00 | 774.00 | 748.80 | 771.00 | 769.70 | 120,607 |
| 2023-05-22 | 755.00 | 755.00 | 736.00 | 754.00 | 752.73 | 183,582 |
| 2023-05-19 | 732.00 | 759.00 | 724.61 | 739.00 | 737.75 | 62,891 |
| 2023-05-18 | 740.00 | 750.00 | 733.00 | 736.00 | 734.76 | 145,638 |
| 2023-05-17 | 739.00 | 739.00 | 726.00 | 733.00 | 731.76 | 55,045 |
| 2023-05-16 | 718.00 | 739.00 | 710.26 | 731.00 | 729.77 | 374,614 |
| 2023-05-15 | 728.00 | 739.00 | 704.00 | 714.00 | 712.79 | 57,160 |
| 2023-05-12 | 733.00 | 735.00 | 721.00 | 721.00 | 719.78 | 77,785 |
| 2023-05-11 | 746.00 | 746.00 | 698.00 | 736.00 | 734.76 | 110,107 |
| 2023-05-10 | 732.00 | 739.00 | 724.00 | 738.00 | 736.75 | 63,589 |
| 2023-05-09 | 732.00 | 751.00 | 732.00 | 738.00 | 736.75 | 65,947 |
| 2023-05-05 | 716.00 | 741.00 | 705.00 | 736.00 | 734.76 | 59,808 |
| 2023-05-04 | 703.00 | 722.00 | 700.00 | 705.00 | 703.81 | 65,559 |
| 2023-05-03 | 678.00 | 724.00 | 678.00 | 724.00 | 722.78 | 78,822 |
| 2023-05-02 | 709.00 | 712.00 | 671.00 | 712.00 | 710.80 | 222,444 |
| 2023-04-28 | 682.00 | 682.00 | 666.00 | 678.00 | 676.86 | 269,142 |
| 2023-04-27 | 667.00 | 675.00 | 664.00 | 670.00 | 668.87 | 205,301 |
| 2023-04-26 | 664.00 | 679.00 | 662.40 | 669.00 | 667.87 | 187,774 |
| 2023-04-25 | 639.00 | 677.00 | 639.00 | 675.00 | 673.86 | 44,714 |
| 2023-04-24 | 658.00 | 679.00 | 645.00 | 670.00 | 668.87 | 61,227 |
| 2023-04-21 | 651.00 | 675.00 | 635.00 | 675.00 | 673.86 | 214,344 |
| 2023-04-20 | 674.00 | 678.00 | 669.00 | 672.00 | 670.87 | 64,866 |
| 2023-04-19 | 675.00 | 675.00 | 659.00 | 675.00 | 673.86 | 48,352 |
| 2023-04-18 | 671.00 | 673.00 | 663.02 | 665.00 | 663.88 | 45,196 |
| 2023-04-17 | 661.00 | 674.25 | 660.00 | 673.00 | 671.86 | 165,069 |
| 2023-04-14 | 647.00 | 665.25 | 640.00 | 660.00 | 658.89 | 714,996 |
| 2023-04-13 | 666.00 | 673.00 | 656.00 | 658.00 | 656.89 | 160,968 |
| 2023-04-12 | 660.00 | 677.00 | 660.00 | 668.00 | 666.87 | 137,457 |
| 2023-04-11 | 681.00 | 694.00 | 651.00 | 665.00 | 663.88 | 181,888 |
| 2023-04-06 | 660.00 | 688.00 | 656.00 | 678.00 | 676.86 | 174,599 |
| 2023-04-05 | 700.00 | 700.00 | 645.00 | 660.00 | 658.89 | 208,297 |
| 2023-04-04 | 690.00 | 700.00 | 659.28 | 695.00 | 693.83 | 108,713 |
| 2023-04-03 | 672.00 | 699.00 | 648.00 | 683.00 | 681.85 | 60,430 |
| 2023-03-31 | 703.00 | 703.00 | 671.00 | 692.00 | 690.83 | 472,817 |
| 2023-03-30 | 672.00 | 686.00 | 671.00 | 681.00 | 679.85 | 105,927 |
| 2023-03-29 | 661.00 | 673.00 | 650.00 | 669.00 | 667.87 | 209,714 |
| 2023-03-28 | 672.00 | 681.34 | 662.00 | 668.00 | 666.87 | 105,663 |
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.