Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 561.00 | 579.00 | 545.00 | 548.00 | 547.07 | 87,844 |
| 2022-12-30 | 567.00 | 571.00 | 557.00 | 557.00 | 556.06 | 56,596 |
| 2022-12-29 | 568.00 | 568.00 | 545.00 | 559.00 | 558.06 | 97,327 |
| 2022-12-28 | 560.00 | 564.00 | 529.00 | 564.00 | 563.05 | 83,637 |
| 2022-12-23 | 526.00 | 556.00 | 525.10 | 553.00 | 552.07 | 41,534 |
| 2022-12-22 | 552.00 | 569.00 | 540.09 | 547.00 | 546.08 | 153,524 |
| 2022-12-21 | 533.00 | 552.29 | 531.14 | 547.00 | 546.08 | 154,348 |
| 2022-12-20 | 502.00 | 541.00 | 502.00 | 538.00 | 537.09 | 1,211,832 |
| 2022-12-19 | 516.00 | 529.00 | 512.66 | 521.00 | 520.12 | 84,868 |
| 2022-12-16 | 501.00 | 514.00 | 497.00 | 514.00 | 513.13 | 326,782 |
| 2022-12-15 | 525.00 | 534.00 | 510.00 | 515.00 | 514.13 | 118,057 |
| 2022-12-14 | 532.00 | 551.00 | 511.00 | 525.00 | 524.11 | 203,891 |
| 2022-12-13 | 531.00 | 546.00 | 515.00 | 529.00 | 528.11 | 198,144 |
| 2022-12-12 | 520.00 | 537.00 | 512.00 | 529.00 | 528.11 | 194,123 |
| 2022-12-09 | 508.00 | 528.96 | 495.42 | 519.00 | 518.12 | 439,395 |
| 2022-12-08 | 534.00 | 547.00 | 500.00 | 500.00 | 499.16 | 135,469 |
| 2022-12-07 | 551.00 | 551.00 | 515.00 | 518.00 | 517.13 | 134,238 |
| 2022-12-06 | 540.00 | 540.00 | 525.00 | 528.00 | 527.11 | 860,505 |
| 2022-12-05 | 540.00 | 551.00 | 531.50 | 540.00 | 539.09 | 178,779 |
| 2022-12-02 | 541.00 | 545.00 | 533.00 | 539.00 | 538.09 | 404,149 |
| 2022-12-01 | 555.00 | 555.00 | 535.00 | 535.00 | 534.10 | 629,346 |
| 2022-11-30 | 534.00 | 553.00 | 521.00 | 541.00 | 540.09 | 498,733 |
| 2022-11-29 | 540.00 | 543.00 | 530.00 | 534.00 | 533.10 | 723,072 |
| 2022-11-28 | 550.00 | 550.00 | 533.00 | 544.00 | 543.08 | 1,357,036 |
| 2022-11-25 | 535.00 | 538.00 | 530.00 | 535.00 | 534.10 | 556,385 |
| 2022-11-24 | 541.00 | 541.00 | 530.00 | 530.00 | 529.11 | 144,624 |
| 2022-11-23 | 543.00 | 550.00 | 530.00 | 535.00 | 534.10 | 110,389 |
| 2022-11-22 | 560.00 | 560.00 | 540.00 | 543.00 | 542.08 | 78,164 |
| 2022-11-21 | 561.00 | 569.00 | 542.00 | 542.00 | 541.09 | 654,652 |
| 2022-11-18 | 560.00 | 569.23 | 540.00 | 552.00 | 551.07 | 335,052 |
| 2022-11-17 | 561.00 | 588.32 | 537.00 | 544.00 | 543.08 | 194,501 |
| 2022-11-16 | 563.00 | 563.00 | 535.00 | 552.00 | 551.07 | 203,227 |
| 2022-11-15 | 578.00 | 590.00 | 549.00 | 551.00 | 550.07 | 166,368 |
| 2022-11-14 | 565.00 | 585.00 | 545.76 | 567.00 | 566.04 | 207,143 |
| 2022-11-11 | 550.00 | 584.00 | 550.00 | 572.00 | 571.03 | 607,871 |
| 2022-11-10 | 540.00 | 564.00 | 540.00 | 560.00 | 559.05 | 335,261 |
| 2022-11-09 | 538.00 | 555.00 | 529.00 | 550.00 | 549.07 | 1,098,108 |
| 2022-11-08 | 587.00 | 608.00 | 528.25 | 538.00 | 537.09 | 789,807 |
| 2022-11-07 | 619.00 | 649.08 | 614.00 | 634.00 | 632.93 | 478,035 |
| 2022-11-04 | 618.00 | 620.00 | 606.00 | 613.00 | 611.97 | 1,054,037 |
| 2022-11-03 | 614.00 | 626.55 | 600.00 | 609.00 | 607.97 | 77,096 |
| 2022-11-02 | 640.00 | 640.00 | 612.57 | 624.00 | 622.88 | 105,821 |
| 2022-11-01 | 600.00 | 639.00 | 600.00 | 622.00 | 620.88 | 97,564 |
| 2022-10-31 | 608.00 | 620.00 | 594.00 | 610.00 | 608.90 | 62,800 |
| 2022-10-28 | 604.00 | 615.00 | 595.00 | 602.00 | 600.92 | 232,666 |
| 2022-10-27 | 600.00 | 620.00 | 599.00 | 608.00 | 606.90 | 72,281 |
| 2022-10-26 | 608.00 | 622.00 | 603.16 | 617.00 | 615.89 | 345,964 |
| 2022-10-25 | 612.00 | 641.00 | 595.00 | 611.00 | 609.90 | 236,926 |
| 2022-10-24 | 600.00 | 626.00 | 592.34 | 598.00 | 596.92 | 218,830 |
| 2022-10-21 | 630.00 | 636.00 | 600.00 | 611.00 | 609.90 | 125,674 |
| 2022-10-20 | 630.00 | 654.00 | 619.84 | 622.00 | 620.88 | 303,368 |
| 2022-10-19 | 629.00 | 658.00 | 622.00 | 626.00 | 624.87 | 153,635 |
| 2022-10-18 | 667.00 | 703.00 | 649.00 | 656.00 | 654.82 | 168,227 |
| 2022-10-17 | 649.00 | 658.00 | 623.00 | 657.00 | 655.82 | 193,204 |
| 2022-10-14 | 649.00 | 651.00 | 622.64 | 628.00 | 626.87 | 152,174 |
| 2022-10-13 | 597.00 | 626.00 | 597.00 | 623.00 | 621.88 | 125,542 |
| 2022-10-12 | 600.00 | 608.00 | 595.00 | 600.00 | 598.92 | 336,408 |
| 2022-10-11 | 612.00 | 656.00 | 600.00 | 606.00 | 604.91 | 202,069 |
| 2022-10-10 | 604.00 | 630.00 | 604.00 | 616.00 | 614.89 | 185,291 |
| 2022-10-07 | 636.00 | 636.00 | 610.00 | 620.00 | 618.88 | 184,607 |
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.