Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,216.00 | 1,216.00 | 1,180.00 | 1,190.00 | 1,187.62 | 61,274 |
| 2022-04-11 | 1,222.00 | 1,224.00 | 1,194.00 | 1,206.00 | 1,203.59 | 46,377 |
| 2022-04-08 | 1,214.00 | 1,224.00 | 1,196.00 | 1,214.00 | 1,211.57 | 244,728 |
| 2022-04-07 | 1,204.00 | 1,221.36 | 1,182.00 | 1,204.00 | 1,201.59 | 53,225 |
| 2022-04-06 | 1,220.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,197.60 | 632,720 |
| 2022-04-05 | 1,238.00 | 1,256.00 | 1,222.00 | 1,222.00 | 1,219.56 | 193,493 |
| 2022-04-04 | 1,236.00 | 1,246.00 | 1,230.00 | 1,244.00 | 1,241.51 | 42,241 |
| 2022-04-01 | 1,234.00 | 1,252.96 | 1,226.00 | 1,240.00 | 1,237.52 | 242,035 |
| 2022-03-31 | 1,236.00 | 1,256.00 | 1,236.00 | 1,240.00 | 1,237.52 | 168,551 |
| 2022-03-30 | 1,250.00 | 1,257.05 | 1,218.00 | 1,234.00 | 1,231.53 | 56,912 |
| 2022-03-29 | 1,232.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,247.50 | 155,359 |
| 2022-03-28 | 1,200.00 | 1,244.00 | 1,200.00 | 1,218.00 | 1,215.56 | 315,222 |
| 2022-03-25 | 1,186.00 | 1,222.32 | 1,184.00 | 1,222.00 | 1,219.56 | 324,934 |
| 2022-03-24 | 1,166.00 | 1,194.00 | 1,166.00 | 1,184.00 | 1,181.63 | 137,647 |
| 2022-03-23 | 1,156.00 | 1,183.16 | 1,142.00 | 1,176.00 | 1,173.65 | 33,641 |
| 2022-03-22 | 1,142.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,157.68 | 50,501 |
| 2022-03-21 | 1,166.00 | 1,181.84 | 1,118.00 | 1,140.00 | 1,137.72 | 61,425 |
| 2022-03-18 | 1,114.00 | 1,138.00 | 1,102.60 | 1,138.00 | 1,135.72 | 574,902 |
| 2022-03-17 | 1,070.00 | 1,120.00 | 1,070.00 | 1,112.00 | 1,109.78 | 53,889 |
| 2022-03-16 | 1,062.00 | 1,112.00 | 1,062.00 | 1,112.00 | 1,109.78 | 228,117 |
| 2022-03-15 | 1,050.00 | 1,074.00 | 1,048.00 | 1,072.00 | 1,069.86 | 81,541 |
| 2022-03-14 | 1,046.00 | 1,064.00 | 1,038.59 | 1,058.00 | 1,055.88 | 37,655 |
| 2022-03-11 | 1,038.00 | 1,056.00 | 1,024.00 | 1,042.00 | 1,039.92 | 47,757 |
| 2022-03-10 | 1,030.00 | 1,036.00 | 1,014.00 | 1,036.00 | 1,033.93 | 22,299 |
| 2022-03-09 | 1,024.00 | 1,046.00 | 1,016.00 | 1,030.00 | 1,027.94 | 133,936 |
| 2022-03-08 | 1,000.00 | 1,032.00 | 1,000.00 | 1,026.00 | 1,023.95 | 89,100 |
| 2022-03-07 | 1,036.00 | 1,044.00 | 988.00 | 1,024.00 | 1,021.95 | 152,610 |
| 2022-03-04 | 1,028.00 | 1,044.00 | 1,006.00 | 1,034.00 | 1,031.93 | 95,848 |
| 2022-03-03 | 1,052.00 | 1,060.00 | 1,014.00 | 1,026.00 | 1,023.95 | 43,184 |
| 2022-03-02 | 1,048.00 | 1,060.00 | 1,032.00 | 1,060.00 | 1,057.88 | 79,702 |
| 2022-03-01 | 1,076.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,037.92 | 36,342 |
| 2022-02-28 | 1,080.00 | 1,080.00 | 1,058.00 | 1,074.00 | 1,071.85 | 35,646 |
| 2022-02-25 | 1,058.00 | 1,082.00 | 1,042.00 | 1,076.00 | 1,073.85 | 106,812 |
| 2022-02-24 | 1,050.00 | 1,058.00 | 1,038.00 | 1,048.00 | 1,045.90 | 97,967 |
| 2022-02-23 | 1,060.00 | 1,082.32 | 1,058.00 | 1,070.00 | 1,067.86 | 37,858 |
| 2022-02-22 | 1,060.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,057.88 | 96,756 |
| 2022-02-21 | 1,062.00 | 1,082.00 | 1,055.47 | 1,072.00 | 1,069.86 | 61,493 |
| 2022-02-18 | 1,062.00 | 1,068.00 | 1,055.24 | 1,064.00 | 1,061.87 | 48,255 |
| 2022-02-17 | 1,062.00 | 1,076.00 | 1,052.00 | 1,066.00 | 1,063.87 | 51,155 |
| 2022-02-16 | 1,022.00 | 1,068.00 | 1,022.00 | 1,068.00 | 1,065.86 | 96,720 |
| 2022-02-15 | 1,034.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,021.95 | 73,664 |
| 2022-02-14 | 1,044.00 | 1,056.00 | 1,026.00 | 1,036.00 | 1,033.93 | 140,982 |
| 2022-02-11 | 1,108.00 | 1,108.00 | 1,052.00 | 1,060.00 | 1,057.88 | 18,544 |
| 2022-02-10 | 1,078.00 | 1,091.44 | 1,064.00 | 1,078.00 | 1,075.84 | 29,339 |
| 2022-02-09 | 1,064.00 | 1,090.00 | 1,048.00 | 1,070.00 | 1,067.86 | 52,873 |
| 2022-02-08 | 1,030.00 | 1,050.00 | 1,030.00 | 1,044.00 | 1,041.91 | 40,092 |
| 2022-02-07 | 1,050.00 | 1,054.50 | 1,034.00 | 1,038.00 | 1,035.92 | 19,414 |
| 2022-02-04 | 1,052.00 | 1,058.00 | 1,044.00 | 1,050.00 | 1,047.90 | 51,182 |
| 2022-02-03 | 1,052.00 | 1,064.87 | 1,040.00 | 1,052.00 | 1,049.90 | 144,128 |
| 2022-02-02 | 1,050.00 | 1,062.00 | 1,046.30 | 1,050.00 | 1,047.90 | 25,566 |
| 2022-02-01 | 1,050.00 | 1,054.00 | 1,036.00 | 1,050.00 | 1,047.90 | 147,574 |
| 2022-01-31 | 1,006.00 | 1,038.00 | 1,004.56 | 1,038.00 | 1,035.92 | 185,559 |
| 2022-01-28 | 1,000.00 | 1,017.36 | 998.25 | 1,004.00 | 1,001.99 | 93,230 |
| 2022-01-27 | 1,026.00 | 1,038.00 | 1,016.00 | 1,016.00 | 1,013.97 | 33,021 |
| 2022-01-26 | 1,056.00 | 1,066.00 | 1,036.00 | 1,038.00 | 1,035.92 | 30,751 |
| 2022-01-25 | 1,052.00 | 1,060.00 | 1,036.00 | 1,052.00 | 1,049.90 | 99,225 |
| 2022-01-24 | 1,060.00 | 1,066.00 | 1,026.00 | 1,040.00 | 1,037.92 | 114,353 |
| 2022-01-21 | 1,084.00 | 1,118.00 | 1,060.00 | 1,060.00 | 1,057.88 | 90,514 |
| 2022-01-20 | 1,110.00 | 1,114.00 | 1,070.00 | 1,080.00 | 1,077.84 | 56,046 |
| 2022-01-19 | 1,126.00 | 1,132.00 | 1,108.00 | 1,108.00 | 1,105.78 | 38,861 |
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.