Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 595.00 | 643.00 | 595.00 | 621.00 | 619.88 | 697,824 |
| 2022-10-05 | 581.00 | 598.00 | 557.00 | 597.00 | 595.92 | 358,124 |
| 2022-10-04 | 574.00 | 591.00 | 549.00 | 562.00 | 560.99 | 574,604 |
| 2022-10-03 | 530.00 | 552.00 | 508.57 | 547.00 | 546.01 | 700,534 |
| 2022-09-30 | 511.00 | 551.00 | 511.00 | 535.00 | 534.04 | 122,439 |
| 2022-09-29 | 535.00 | 556.21 | 517.00 | 529.00 | 528.05 | 170,650 |
| 2022-09-28 | 559.00 | 569.05 | 531.00 | 548.00 | 547.01 | 749,342 |
| 2022-09-27 | 609.00 | 624.00 | 564.00 | 564.00 | 562.98 | 209,128 |
| 2022-09-26 | 611.00 | 623.24 | 601.00 | 610.00 | 608.90 | 616,341 |
| 2022-09-23 | 638.00 | 638.00 | 600.00 | 615.00 | 613.89 | 426,877 |
| 2022-09-22 | 646.00 | 652.00 | 634.00 | 634.00 | 632.86 | 518,040 |
| 2022-09-21 | 663.00 | 663.00 | 638.00 | 646.00 | 644.84 | 646,216 |
| 2022-09-20 | 681.00 | 694.00 | 638.00 | 650.00 | 648.83 | 142,022 |
| 2022-09-16 | 700.00 | 700.00 | 658.44 | 664.00 | 662.80 | 651,496 |
| 2022-09-15 | 750.00 | 750.00 | 642.55 | 675.00 | 673.78 | 1,001,691 |
| 2022-09-14 | 973.00 | 983.00 | 932.00 | 941.00 | 939.30 | 75,802 |
| 2022-09-13 | 980.00 | 984.00 | 967.00 | 967.00 | 965.26 | 90,691 |
| 2022-09-12 | 950.00 | 982.00 | 950.00 | 973.00 | 971.25 | 161,737 |
| 2022-09-09 | 966.00 | 974.00 | 954.00 | 961.00 | 959.27 | 100,830 |
| 2022-09-08 | 950.00 | 966.66 | 939.68 | 947.00 | 945.29 | 55,215 |
| 2022-09-07 | 955.00 | 975.00 | 943.00 | 949.00 | 947.29 | 96,666 |
| 2022-09-06 | 944.00 | 970.00 | 944.00 | 959.00 | 957.27 | 38,314 |
| 2022-09-05 | 930.00 | 945.00 | 916.00 | 939.00 | 937.31 | 119,133 |
| 2022-09-02 | 970.00 | 970.00 | 927.00 | 930.00 | 928.32 | 83,598 |
| 2022-09-01 | 966.00 | 966.00 | 936.00 | 942.00 | 940.30 | 39,098 |
| 2022-08-31 | 964.00 | 970.80 | 944.00 | 970.00 | 968.25 | 31,732 |
| 2022-08-30 | 989.00 | 989.00 | 970.00 | 970.00 | 968.25 | 51,778 |
| 2022-08-26 | 982.00 | 991.00 | 969.00 | 979.00 | 977.24 | 85,075 |
| 2022-08-25 | 990.00 | 1,006.00 | 988.00 | 988.00 | 986.22 | 45,979 |
| 2022-08-24 | 1,008.00 | 1,010.00 | 987.00 | 1,002.00 | 1,000.19 | 38,074 |
| 2022-08-23 | 1,012.00 | 1,020.00 | 1,008.00 | 1,012.00 | 1,010.18 | 54,065 |
| 2022-08-22 | 1,048.00 | 1,048.00 | 1,010.00 | 1,020.00 | 1,018.16 | 35,730 |
| 2022-08-19 | 1,032.00 | 1,040.00 | 1,022.00 | 1,024.00 | 1,022.16 | 15,836 |
| 2022-08-18 | 1,070.00 | 1,070.00 | 1,012.00 | 1,032.00 | 1,030.14 | 11,506 |
| 2022-08-17 | 1,044.00 | 1,048.00 | 1,028.00 | 1,032.00 | 1,030.14 | 70,948 |
| 2022-08-16 | 1,052.00 | 1,078.00 | 1,038.00 | 1,042.00 | 1,040.12 | 16,316 |
| 2022-08-15 | 1,076.00 | 1,076.00 | 1,032.60 | 1,050.00 | 1,048.11 | 33,272 |
| 2022-08-12 | 1,064.00 | 1,072.00 | 1,050.00 | 1,056.00 | 1,054.10 | 16,702 |
| 2022-08-11 | 1,060.00 | 1,076.00 | 1,050.33 | 1,058.00 | 1,056.09 | 11,486 |
| 2022-08-10 | 1,014.00 | 1,054.00 | 1,006.00 | 1,054.00 | 1,052.10 | 51,468 |
| 2022-08-09 | 1,028.00 | 1,028.00 | 1,004.00 | 1,016.00 | 1,014.17 | 158,901 |
| 2022-08-08 | 1,038.00 | 1,050.50 | 1,010.00 | 1,018.00 | 1,016.17 | 62,403 |
| 2022-08-05 | 1,052.00 | 1,067.08 | 1,032.00 | 1,038.00 | 1,036.13 | 61,651 |
| 2022-08-04 | 1,054.00 | 1,068.00 | 1,040.00 | 1,042.00 | 1,040.12 | 37,306 |
| 2022-08-03 | 1,102.00 | 1,102.00 | 1,044.00 | 1,052.00 | 1,050.10 | 39,058 |
| 2022-08-02 | 1,094.00 | 1,112.00 | 1,094.00 | 1,106.00 | 1,104.01 | 15,964 |
| 2022-08-01 | 1,104.00 | 1,126.00 | 1,086.44 | 1,104.00 | 1,102.01 | 72,720 |
| 2022-07-29 | 1,082.00 | 1,112.00 | 1,082.00 | 1,104.00 | 1,102.01 | 41,646 |
| 2022-07-28 | 1,068.00 | 1,080.00 | 1,057.32 | 1,080.00 | 1,078.05 | 22,965 |
| 2022-07-27 | 1,080.00 | 1,094.00 | 1,072.00 | 1,072.00 | 1,070.07 | 43,563 |
| 2022-07-26 | 1,088.00 | 1,098.00 | 1,078.00 | 1,092.00 | 1,090.03 | 41,570 |
| 2022-07-25 | 1,084.00 | 1,086.00 | 1,068.00 | 1,082.00 | 1,080.05 | 43,661 |
| 2022-07-22 | 1,068.00 | 1,080.00 | 1,062.00 | 1,072.00 | 1,070.07 | 38,130 |
| 2022-07-21 | 1,000.00 | 1,064.00 | 1,000.00 | 1,056.00 | 1,054.10 | 37,959 |
| 2022-07-20 | 1,022.00 | 1,042.00 | 1,018.05 | 1,038.00 | 1,036.13 | 48,292 |
| 2022-07-19 | 990.00 | 1,046.00 | 990.00 | 1,030.00 | 1,028.14 | 50,772 |
| 2022-07-18 | 1,008.00 | 1,010.00 | 998.00 | 1,004.00 | 1,002.19 | 25,570 |
| 2022-07-15 | 971.00 | 989.00 | 970.34 | 989.00 | 987.22 | 28,361 |
| 2022-07-14 | 984.00 | 991.00 | 961.00 | 971.00 | 969.25 | 41,635 |
| 2022-07-13 | 1,006.00 | 1,006.00 | 979.00 | 982.00 | 980.23 | 56,276 |
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.