Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,110.00 | 1,142.00 | 1,110.00 | 1,130.00 | 1,127.74 | 296,903 |
| 2022-01-17 | 1,110.00 | 1,128.00 | 1,102.00 | 1,128.00 | 1,125.74 | 53,204 |
| 2022-01-14 | 1,124.00 | 1,168.00 | 1,096.00 | 1,116.00 | 1,113.77 | 45,799 |
| 2022-01-13 | 1,170.00 | 1,170.00 | 1,108.00 | 1,110.00 | 1,107.78 | 28,429 |
| 2022-01-12 | 1,128.00 | 1,136.00 | 1,110.00 | 1,126.00 | 1,123.75 | 38,409 |
| 2022-01-11 | 1,134.00 | 1,148.00 | 1,122.00 | 1,122.00 | 1,119.76 | 73,346 |
| 2022-01-10 | 1,134.00 | 1,143.53 | 1,126.00 | 1,134.00 | 1,131.73 | 36,279 |
| 2022-01-07 | 1,126.00 | 1,136.00 | 1,114.00 | 1,124.00 | 1,121.75 | 35,927 |
| 2022-01-06 | 1,138.00 | 1,154.00 | 1,130.00 | 1,134.00 | 1,131.73 | 56,668 |
| 2022-01-05 | 1,182.00 | 1,182.00 | 1,152.00 | 1,152.00 | 1,149.70 | 74,965 |
| 2022-01-04 | 1,150.00 | 1,188.00 | 1,120.00 | 1,178.00 | 1,175.64 | 75,679 |
| 2021-12-31 | 1,142.00 | 1,153.50 | 1,138.00 | 1,140.00 | 1,137.72 | 3,089 |
| 2021-12-30 | 1,176.00 | 1,180.00 | 1,146.00 | 1,146.00 | 1,143.71 | 19,867 |
| 2021-12-29 | 1,132.00 | 1,172.00 | 1,132.00 | 1,154.00 | 1,151.69 | 11,618 |
| 2021-12-24 | 1,166.00 | 1,172.80 | 1,150.00 | 1,150.00 | 1,147.70 | 3,703 |
| 2021-12-23 | 1,136.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,145.70 | 65,638 |
| 2021-12-22 | 1,126.00 | 1,140.00 | 1,116.30 | 1,140.00 | 1,137.72 | 37,343 |
| 2021-12-21 | 1,120.00 | 1,136.00 | 1,108.00 | 1,126.00 | 1,123.75 | 51,650 |
| 2021-12-20 | 1,082.00 | 1,112.00 | 1,060.00 | 1,106.00 | 1,103.79 | 271,250 |
| 2021-12-17 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,107.78 | 173,272 |
| 2021-12-16 | 1,130.00 | 1,130.00 | 1,089.01 | 1,100.00 | 1,097.80 | 109,959 |
| 2021-12-15 | 1,134.00 | 1,140.00 | 1,100.00 | 1,102.00 | 1,099.80 | 116,417 |
| 2021-12-14 | 1,150.00 | 1,164.00 | 1,132.00 | 1,132.00 | 1,129.74 | 110,473 |
| 2021-12-13 | 1,160.00 | 1,188.00 | 1,151.00 | 1,152.00 | 1,149.70 | 334,254 |
| 2021-12-10 | 1,190.00 | 1,208.00 | 1,132.00 | 1,178.00 | 1,175.64 | 308,878 |
| 2021-12-09 | 1,202.00 | 1,206.00 | 1,180.00 | 1,196.00 | 1,193.61 | 30,356 |
| 2021-12-08 | 1,176.00 | 1,206.00 | 1,170.00 | 1,202.00 | 1,199.60 | 63,347 |
| 2021-12-07 | 1,152.00 | 1,192.00 | 1,152.00 | 1,166.00 | 1,163.67 | 50,792 |
| 2021-12-06 | 1,156.00 | 1,164.00 | 1,138.00 | 1,154.00 | 1,151.69 | 17,086 |
| 2021-12-03 | 1,142.00 | 1,158.00 | 1,130.00 | 1,152.00 | 1,149.70 | 26,682 |
| 2021-12-02 | 1,130.00 | 1,148.00 | 1,116.00 | 1,146.00 | 1,143.71 | 41,185 |
| 2021-12-01 | 1,136.00 | 1,141.40 | 1,110.00 | 1,130.00 | 1,127.74 | 101,358 |
| 2021-11-30 | 1,126.00 | 1,140.00 | 1,122.00 | 1,130.00 | 1,127.74 | 31,220 |
| 2021-11-29 | 1,150.00 | 1,152.00 | 1,134.00 | 1,144.00 | 1,141.71 | 20,890 |
| 2021-11-26 | 1,136.00 | 1,165.04 | 1,136.00 | 1,140.00 | 1,137.72 | 30,349 |
| 2021-11-25 | 1,186.00 | 1,186.00 | 1,158.00 | 1,168.00 | 1,165.66 | 23,434 |
| 2021-11-24 | 1,176.00 | 1,176.00 | 1,156.00 | 1,156.00 | 1,153.69 | 27,748 |
| 2021-11-23 | 1,176.00 | 1,190.00 | 1,166.00 | 1,168.00 | 1,165.66 | 17,399 |
| 2021-11-22 | 1,192.00 | 1,204.00 | 1,178.00 | 1,184.00 | 1,181.63 | 29,717 |
| 2021-11-19 | 1,210.00 | 1,226.00 | 1,196.00 | 1,196.00 | 1,193.61 | 8,869 |
| 2021-11-18 | 1,194.00 | 1,216.00 | 1,188.00 | 1,212.00 | 1,209.58 | 29,494 |
| 2021-11-17 | 1,170.00 | 1,198.00 | 1,170.00 | 1,190.00 | 1,187.62 | 88,444 |
| 2021-11-16 | 1,200.00 | 1,210.00 | 1,186.00 | 1,188.00 | 1,185.62 | 33,448 |
| 2021-11-15 | 1,200.00 | 1,210.00 | 1,183.62 | 1,202.00 | 1,199.60 | 18,251 |
| 2021-11-12 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,187.62 | 30,425 |
| 2021-11-11 | 1,182.00 | 1,202.00 | 1,160.00 | 1,190.00 | 1,187.62 | 14,289 |
| 2021-11-10 | 1,192.00 | 1,200.00 | 1,173.34 | 1,180.00 | 1,177.64 | 32,619 |
| 2021-11-09 | 1,170.00 | 1,194.00 | 1,158.00 | 1,170.00 | 1,167.66 | 34,308 |
| 2021-11-08 | 1,208.00 | 1,208.00 | 1,142.00 | 1,170.00 | 1,167.66 | 30,763 |
| 2021-11-05 | 1,238.00 | 1,240.00 | 1,202.00 | 1,202.00 | 1,199.60 | 58,920 |
| 2021-11-04 | 1,202.00 | 1,232.00 | 1,190.00 | 1,212.00 | 1,209.58 | 147,429 |
| 2021-11-03 | 1,200.00 | 1,210.00 | 1,194.25 | 1,208.00 | 1,205.50 | 43,203 |
| 2021-11-02 | 1,186.00 | 1,206.00 | 1,186.00 | 1,202.00 | 1,199.52 | 31,895 |
| 2021-11-01 | 1,178.00 | 1,198.00 | 1,172.00 | 1,190.00 | 1,187.54 | 42,663 |
| 2021-10-29 | 1,206.00 | 1,206.31 | 1,146.00 | 1,168.00 | 1,165.59 | 50,846 |
| 2021-10-28 | 1,146.00 | 1,176.00 | 1,136.00 | 1,158.00 | 1,155.61 | 41,429 |
| 2021-10-27 | 1,158.00 | 1,216.00 | 1,139.20 | 1,154.00 | 1,151.61 | 50,124 |
| 2021-10-26 | 1,178.00 | 1,182.00 | 1,158.00 | 1,170.00 | 1,167.58 | 40,039 |
| 2021-10-25 | 1,174.00 | 1,186.00 | 1,170.00 | 1,180.00 | 1,177.56 | 38,562 |
| 2021-10-22 | 1,156.00 | 1,193.03 | 1,156.00 | 1,180.00 | 1,177.56 | 45,568 |
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.