Hilton Food Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	547.50	549.00	535.00	537.50	537.50	127,234
2026-07-22	550.00	554.00	540.50	547.50	547.50	94,899
2026-07-21	546.50	547.00	538.00	545.00	545.00	94,837
2026-07-20	550.00	550.00	541.00	549.50	549.50	88,696
2026-07-17	550.00	551.50	541.50	548.50	548.50	153,435
2026-07-16	542.00	550.00	535.00	547.00	547.00	146,747
2026-07-15	532.50	540.50	527.00	540.50	540.50	100,023
2026-07-14	528.50	536.00	523.50	535.00	535.00	128,230
2026-07-13	524.00	532.00	518.00	530.00	530.00	122,307
2026-07-10	521.00	522.00	515.00	521.50	521.50	107,146
2026-07-09	513.00	520.50	512.00	520.00	520.00	111,136
2026-07-08	525.00	526.00	514.00	517.50	517.50	135,581
2026-07-07	522.50	532.50	522.00	525.00	525.00	105,685
2026-07-06	535.00	536.00	522.50	522.50	522.50	95,157
2026-07-03	535.00	535.00	523.00	530.00	530.00	175,611
2026-07-02	532.50	532.50	510.50	530.00	530.00	357,138
2026-07-01	512.50	521.50	510.00	516.50	516.50	147,150
2026-06-30	510.00	531.00	510.00	515.00	515.00	177,485
2026-06-29	530.00	530.00	521.00	522.50	522.50	133,379
2026-06-26	519.00	532.00	517.00	529.00	529.00	114,914
2026-06-25	537.00	537.00	518.00	521.50	521.50	166,573
2026-06-24	527.50	527.50	509.00	517.50	517.50	120,257
2026-06-23	507.50	511.50	502.50	508.50	508.50	169,004
2026-06-22	505.00	515.50	505.00	511.00	511.00	121,324
2026-06-19	512.50	516.50	505.50	510.50	510.50	264,896
2026-06-18	529.50	529.50	508.00	513.50	513.50	422,065
2026-06-17	540.50	540.50	505.50	515.00	515.00	304,625
2026-06-16	522.00	525.50	512.50	521.00	521.00	168,228
2026-06-15	532.50	546.00	523.50	523.50	523.50	158,656
2026-06-12	524.50	543.50	524.50	531.00	531.00	352,251
2026-06-11	526.00	543.00	524.00	537.50	537.50	153,692
2026-06-10	517.50	528.00	510.50	527.00	527.00	122,083
2026-06-09	515.00	522.00	510.50	514.50	514.50	134,613
2026-06-08	516.50	517.99	508.50	510.50	510.50	98,263
2026-06-05	511.50	519.00	503.50	512.00	512.00	165,656
2026-06-04	501.00	518.00	500.50	510.50	510.50	199,327
2026-06-03	500.50	509.00	500.50	508.00	508.00	146,650
2026-06-02	507.00	521.00	500.00	505.00	505.00	284,997
2026-06-01	515.00	517.00	505.00	505.00	505.00	225,366
2026-05-29	525.00	528.50	514.50	514.50	514.50	326,718
2026-05-28	535.00	535.50	510.00	522.50	522.50	562,001
2026-05-27	550.00	556.50	548.00	551.50	551.25	465,126
2026-05-26	560.00	569.10	542.50	543.50	543.25	380,859
2026-05-22	558.50	565.03	557.50	557.50	557.25	250,835
2026-05-21	560.00	560.50	550.00	556.50	556.25	261,173
2026-05-20	561.00	561.00	546.00	555.00	554.75	339,675
2026-05-19	540.00	568.00	530.00	554.50	554.25	422,579
2026-05-18	535.50	545.45	529.00	540.00	539.76	180,749
2026-05-15	536.50	547.50	534.00	537.00	536.76	220,115
2026-05-14	523.00	543.00	523.00	543.00	542.75	373,691
2026-05-13	529.50	531.50	525.50	527.00	526.76	214,396
2026-05-12	527.00	529.50	520.50	528.00	527.76	282,445
2026-05-11	540.00	541.38	528.92	530.50	530.26	156,512
2026-05-08	535.00	539.00	530.50	539.00	538.76	208,929
2026-05-07	545.00	545.00	534.00	536.00	535.76	239,971
2026-05-06	525.00	552.00	525.00	542.50	542.26	237,133
2026-05-05	553.00	553.00	529.50	534.50	534.26	314,364
2026-05-01	528.00	543.00	528.00	538.00	537.76	124,624
2026-04-30	525.00	544.50	525.00	538.50	538.26	193,796
2026-04-29	525.00	538.50	525.00	536.50	536.26	207,044

← NewerPage 2 of 3 · 127 trading daysOlder →

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.