Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 690.00 | 704.00 | 677.00 | 678.00 | 676.86 | 80,158 |
| 2023-03-24 | 691.00 | 695.00 | 679.75 | 684.00 | 682.85 | 96,617 |
| 2023-03-23 | 686.00 | 700.00 | 680.30 | 697.00 | 695.82 | 90,303 |
| 2023-03-22 | 700.00 | 704.25 | 691.82 | 692.00 | 690.83 | 103,686 |
| 2023-03-21 | 703.00 | 721.75 | 683.00 | 691.00 | 689.83 | 278,604 |
| 2023-03-20 | 682.00 | 721.36 | 682.00 | 696.00 | 694.83 | 129,587 |
| 2023-03-17 | 726.00 | 726.00 | 708.76 | 709.00 | 707.80 | 873,513 |
| 2023-03-16 | 731.00 | 747.00 | 716.00 | 724.00 | 722.78 | 178,118 |
| 2023-03-15 | 702.00 | 723.68 | 702.00 | 721.00 | 719.78 | 232,511 |
| 2023-03-14 | 703.00 | 738.00 | 679.00 | 718.00 | 716.79 | 113,283 |
| 2023-03-13 | 725.00 | 736.34 | 698.00 | 707.00 | 705.81 | 103,104 |
| 2023-03-10 | 716.00 | 722.00 | 713.00 | 719.00 | 717.79 | 102,838 |
| 2023-03-09 | 742.00 | 747.00 | 717.00 | 724.00 | 722.78 | 56,137 |
| 2023-03-08 | 726.00 | 735.00 | 724.00 | 728.00 | 726.77 | 107,053 |
| 2023-03-07 | 727.00 | 741.00 | 722.00 | 726.00 | 724.77 | 570,232 |
| 2023-03-06 | 732.00 | 743.00 | 720.00 | 720.00 | 718.78 | 77,003 |
| 2023-03-03 | 750.00 | 750.00 | 726.74 | 729.00 | 727.77 | 75,407 |
| 2023-03-02 | 725.00 | 738.00 | 714.00 | 732.00 | 730.76 | 670,909 |
| 2023-03-01 | 713.00 | 730.00 | 713.00 | 718.00 | 716.79 | 200,052 |
| 2023-02-28 | 735.00 | 735.00 | 706.75 | 717.00 | 715.79 | 236,628 |
| 2023-02-27 | 675.00 | 722.00 | 668.60 | 709.00 | 707.80 | 115,318 |
| 2023-02-24 | 704.00 | 704.00 | 689.00 | 692.00 | 690.83 | 63,912 |
| 2023-02-23 | 688.00 | 702.00 | 680.00 | 691.00 | 689.83 | 689,728 |
| 2023-02-22 | 710.00 | 710.00 | 686.08 | 691.00 | 689.83 | 93,806 |
| 2023-02-21 | 710.00 | 715.00 | 690.00 | 693.00 | 691.83 | 134,930 |
| 2023-02-20 | 670.00 | 715.00 | 670.00 | 711.00 | 709.80 | 624,137 |
| 2023-02-17 | 678.00 | 702.30 | 672.00 | 680.00 | 678.85 | 81,470 |
| 2023-02-16 | 696.00 | 696.00 | 672.96 | 682.00 | 680.85 | 312,409 |
| 2023-02-15 | 680.00 | 693.00 | 671.40 | 680.00 | 678.85 | 260,079 |
| 2023-02-14 | 681.00 | 705.25 | 677.00 | 680.00 | 678.85 | 185,620 |
| 2023-02-13 | 688.00 | 694.00 | 679.22 | 683.00 | 681.85 | 104,890 |
| 2023-02-10 | 679.00 | 705.42 | 677.00 | 686.00 | 684.84 | 355,176 |
| 2023-02-09 | 690.00 | 699.00 | 676.00 | 678.00 | 676.86 | 176,095 |
| 2023-02-08 | 690.00 | 696.00 | 680.00 | 689.00 | 687.84 | 139,216 |
| 2023-02-07 | 682.00 | 690.00 | 674.00 | 686.00 | 684.84 | 145,473 |
| 2023-02-06 | 679.00 | 692.00 | 670.00 | 684.00 | 682.85 | 94,751 |
| 2023-02-03 | 679.00 | 684.00 | 667.54 | 684.00 | 682.85 | 136,519 |
| 2023-02-02 | 669.00 | 682.00 | 655.62 | 677.00 | 675.86 | 162,744 |
| 2023-02-01 | 677.00 | 678.00 | 653.00 | 665.00 | 663.88 | 195,869 |
| 2023-01-31 | 658.00 | 671.00 | 654.32 | 662.00 | 660.88 | 113,930 |
| 2023-01-30 | 651.00 | 670.00 | 650.00 | 670.00 | 668.87 | 211,103 |
| 2023-01-27 | 656.00 | 657.00 | 634.00 | 657.00 | 655.89 | 115,868 |
| 2023-01-26 | 653.00 | 656.00 | 634.00 | 650.00 | 648.90 | 397,203 |
| 2023-01-25 | 636.00 | 644.00 | 632.00 | 640.00 | 638.92 | 210,270 |
| 2023-01-24 | 600.00 | 629.00 | 600.00 | 629.00 | 627.94 | 195,708 |
| 2023-01-23 | 615.00 | 617.00 | 605.00 | 610.00 | 608.97 | 184,820 |
| 2023-01-20 | 610.00 | 624.66 | 601.00 | 609.00 | 607.97 | 73,264 |
| 2023-01-19 | 604.00 | 607.00 | 598.00 | 607.00 | 605.98 | 86,224 |
| 2023-01-18 | 616.00 | 637.00 | 600.00 | 606.00 | 604.98 | 264,760 |
| 2023-01-17 | 610.00 | 620.00 | 601.00 | 620.00 | 618.95 | 243,549 |
| 2023-01-16 | 603.00 | 614.70 | 586.00 | 606.00 | 604.98 | 152,703 |
| 2023-01-13 | 630.00 | 639.23 | 588.00 | 597.00 | 595.99 | 273,402 |
| 2023-01-12 | 567.00 | 629.00 | 563.00 | 618.00 | 616.96 | 1,719,910 |
| 2023-01-11 | 552.00 | 567.00 | 543.00 | 548.00 | 547.07 | 352,570 |
| 2023-01-10 | 572.00 | 583.00 | 541.00 | 550.00 | 549.07 | 357,556 |
| 2023-01-09 | 557.00 | 569.00 | 557.00 | 559.00 | 558.06 | 643,786 |
| 2023-01-06 | 566.00 | 579.00 | 558.00 | 563.00 | 562.05 | 1,130,341 |
| 2023-01-05 | 551.00 | 580.00 | 550.00 | 580.00 | 579.02 | 583,040 |
| 2023-01-04 | 538.00 | 563.00 | 538.00 | 549.00 | 548.07 | 142,637 |
| 2023-01-03 | 561.00 | 579.00 | 545.00 | 548.00 | 547.07 | 87,844 |
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.