Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 985.00 | 992.00 | 980.00 | 983.00 | 981.23 | 23,072 |
| 2022-07-11 | 998.00 | 998.00 | 979.00 | 988.00 | 986.22 | 60,132 |
| 2022-07-08 | 979.00 | 990.00 | 976.00 | 985.00 | 983.23 | 131,487 |
| 2022-07-07 | 990.00 | 999.00 | 983.00 | 991.00 | 989.21 | 47,957 |
| 2022-07-06 | 1,010.00 | 1,018.00 | 990.00 | 990.00 | 988.22 | 150,365 |
| 2022-07-05 | 1,040.00 | 1,040.00 | 993.00 | 996.00 | 994.21 | 118,160 |
| 2022-07-04 | 1,028.00 | 1,035.25 | 1,016.00 | 1,018.00 | 1,016.17 | 41,669 |
| 2022-07-01 | 1,010.00 | 1,031.44 | 1,004.00 | 1,018.00 | 1,016.17 | 34,409 |
| 2022-06-30 | 1,020.00 | 1,036.00 | 1,014.00 | 1,022.00 | 1,020.16 | 71,444 |
| 2022-06-29 | 1,056.00 | 1,060.00 | 1,038.00 | 1,040.00 | 1,038.13 | 42,359 |
| 2022-06-28 | 1,062.00 | 1,070.76 | 1,054.00 | 1,062.00 | 1,060.09 | 30,117 |
| 2022-06-27 | 1,056.00 | 1,078.00 | 1,055.04 | 1,064.00 | 1,062.08 | 67,606 |
| 2022-06-24 | 1,022.00 | 1,060.00 | 1,022.00 | 1,056.00 | 1,054.10 | 27,800 |
| 2022-06-23 | 1,040.00 | 1,052.00 | 1,032.00 | 1,046.00 | 1,044.12 | 57,833 |
| 2022-06-22 | 1,022.00 | 1,042.00 | 1,022.00 | 1,042.00 | 1,040.12 | 43,841 |
| 2022-06-21 | 1,030.00 | 1,072.00 | 1,020.00 | 1,030.00 | 1,028.14 | 33,419 |
| 2022-06-20 | 1,038.00 | 1,064.00 | 1,032.00 | 1,064.00 | 1,062.08 | 37,068 |
| 2022-06-17 | 1,026.00 | 1,052.00 | 1,004.00 | 1,038.00 | 1,036.13 | 78,471 |
| 2022-06-16 | 1,024.00 | 1,030.00 | 1,008.00 | 1,024.00 | 1,022.16 | 116,598 |
| 2022-06-15 | 1,050.00 | 1,050.00 | 1,012.00 | 1,026.00 | 1,024.15 | 49,378 |
| 2022-06-14 | 1,000.00 | 1,034.00 | 1,000.00 | 1,006.00 | 1,004.19 | 84,689 |
| 2022-06-13 | 1,034.00 | 1,044.00 | 1,022.00 | 1,022.00 | 1,020.16 | 30,073 |
| 2022-06-10 | 1,058.00 | 1,066.00 | 1,037.56 | 1,040.00 | 1,038.13 | 40,435 |
| 2022-06-09 | 1,050.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,058.09 | 89,838 |
| 2022-06-08 | 1,048.00 | 1,078.00 | 1,046.00 | 1,068.00 | 1,066.08 | 83,751 |
| 2022-06-07 | 1,074.00 | 1,074.00 | 1,044.00 | 1,048.00 | 1,046.11 | 102,766 |
| 2022-06-06 | 1,080.00 | 1,088.00 | 1,060.00 | 1,068.00 | 1,066.08 | 186,394 |
| 2022-06-01 | 1,100.00 | 1,100.00 | 1,058.27 | 1,062.00 | 1,060.09 | 45,786 |
| 2022-05-31 | 1,130.00 | 1,130.00 | 1,080.00 | 1,086.00 | 1,083.83 | 45,177 |
| 2022-05-30 | 1,118.00 | 1,138.23 | 1,102.00 | 1,114.00 | 1,111.77 | 81,027 |
| 2022-05-27 | 1,136.00 | 1,136.00 | 1,113.92 | 1,124.00 | 1,121.75 | 74,663 |
| 2022-05-26 | 1,148.00 | 1,162.32 | 1,132.00 | 1,132.00 | 1,129.74 | 94,265 |
| 2022-05-25 | 1,190.00 | 1,192.00 | 1,148.00 | 1,156.00 | 1,153.69 | 69,097 |
| 2022-05-24 | 1,206.00 | 1,224.00 | 1,186.00 | 1,186.00 | 1,183.63 | 46,585 |
| 2022-05-23 | 1,216.00 | 1,222.00 | 1,194.00 | 1,218.00 | 1,215.56 | 190,048 |
| 2022-05-20 | 1,184.00 | 1,206.00 | 1,176.00 | 1,188.00 | 1,185.62 | 29,269 |
| 2022-05-19 | 1,182.00 | 1,190.00 | 1,164.00 | 1,180.00 | 1,177.64 | 39,971 |
| 2022-05-18 | 1,206.00 | 1,210.00 | 1,186.00 | 1,196.00 | 1,193.61 | 27,152 |
| 2022-05-17 | 1,248.00 | 1,248.00 | 1,197.08 | 1,206.00 | 1,203.59 | 29,995 |
| 2022-05-16 | 1,208.00 | 1,222.00 | 1,203.08 | 1,216.00 | 1,213.57 | 33,599 |
| 2022-05-13 | 1,170.00 | 1,204.00 | 1,170.00 | 1,204.00 | 1,201.59 | 38,764 |
| 2022-05-12 | 1,156.00 | 1,184.00 | 1,150.00 | 1,170.00 | 1,167.66 | 235,742 |
| 2022-05-11 | 1,154.00 | 1,176.00 | 1,150.40 | 1,170.00 | 1,167.66 | 306,149 |
| 2022-05-10 | 1,162.00 | 1,184.00 | 1,150.00 | 1,166.00 | 1,163.67 | 54,232 |
| 2022-05-09 | 1,172.00 | 1,172.00 | 1,142.00 | 1,156.00 | 1,153.69 | 44,638 |
| 2022-05-06 | 1,162.00 | 1,164.08 | 1,146.00 | 1,152.00 | 1,149.70 | 220,172 |
| 2022-05-05 | 1,166.00 | 1,180.00 | 1,154.00 | 1,168.00 | 1,165.66 | 187,085 |
| 2022-05-04 | 1,168.00 | 1,186.00 | 1,148.00 | 1,150.00 | 1,147.70 | 53,145 |
| 2022-05-03 | 1,214.00 | 1,218.00 | 1,170.00 | 1,170.00 | 1,167.66 | 128,243 |
| 2022-04-29 | 1,226.00 | 1,236.00 | 1,214.00 | 1,218.00 | 1,215.56 | 111,529 |
| 2022-04-28 | 1,206.00 | 1,224.00 | 1,198.00 | 1,220.00 | 1,217.56 | 44,329 |
| 2022-04-27 | 1,202.00 | 1,210.00 | 1,192.00 | 1,202.00 | 1,199.60 | 50,413 |
| 2022-04-26 | 1,208.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,197.60 | 126,583 |
| 2022-04-25 | 1,194.00 | 1,218.00 | 1,192.50 | 1,208.00 | 1,205.58 | 125,601 |
| 2022-04-22 | 1,160.00 | 1,216.00 | 1,160.00 | 1,206.00 | 1,203.59 | 80,180 |
| 2022-04-21 | 1,190.00 | 1,220.00 | 1,180.00 | 1,194.00 | 1,191.61 | 387,273 |
| 2022-04-20 | 1,146.00 | 1,210.00 | 1,146.00 | 1,194.00 | 1,191.61 | 34,674 |
| 2022-04-19 | 1,210.00 | 1,214.50 | 1,198.00 | 1,204.00 | 1,201.59 | 45,932 |
| 2022-04-14 | 1,202.00 | 1,214.00 | 1,196.00 | 1,210.00 | 1,207.58 | 38,783 |
| 2022-04-13 | 1,196.00 | 1,210.00 | 1,186.00 | 1,200.00 | 1,197.60 | 279,035 |
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.