Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 537.00 | 542.00 | 533.50 | 535.00 | 534.76 | 242,568 |
| 2026-04-27 | 550.00 | 550.00 | 529.50 | 535.00 | 534.76 | 154,522 |
| 2026-04-24 | 538.00 | 545.50 | 531.50 | 535.00 | 534.76 | 273,269 |
| 2026-04-23 | 539.50 | 549.00 | 532.50 | 538.00 | 537.76 | 283,981 |
| 2026-04-22 | 530.00 | 537.00 | 520.00 | 535.00 | 534.76 | 250,165 |
| 2026-04-21 | 536.50 | 548.50 | 530.50 | 530.50 | 530.26 | 124,070 |
| 2026-04-20 | 534.50 | 540.50 | 529.43 | 536.50 | 536.26 | 259,535 |
| 2026-04-17 | 532.00 | 539.00 | 526.00 | 537.00 | 536.76 | 215,736 |
| 2026-04-16 | 525.50 | 535.50 | 525.50 | 528.50 | 528.26 | 229,885 |
| 2026-04-15 | 511.00 | 537.00 | 511.00 | 525.00 | 524.76 | 168,233 |
| 2026-04-14 | 538.00 | 538.00 | 516.00 | 532.00 | 531.76 | 320,425 |
| 2026-04-13 | 539.00 | 539.00 | 516.50 | 518.00 | 517.77 | 408,770 |
| 2026-04-10 | 518.00 | 530.00 | 510.50 | 530.00 | 529.76 | 187,446 |
| 2026-04-09 | 530.00 | 538.00 | 513.09 | 518.50 | 518.27 | 165,636 |
| 2026-04-08 | 538.00 | 538.00 | 522.00 | 529.00 | 528.76 | 209,113 |
| 2026-04-07 | 535.50 | 546.50 | 512.50 | 516.50 | 516.27 | 192,330 |
| 2026-04-02 | 515.00 | 535.00 | 513.00 | 529.00 | 528.76 | 308,537 |
| 2026-04-01 | 513.00 | 526.00 | 511.00 | 520.00 | 519.77 | 308,256 |
| 2026-03-31 | 514.00 | 532.00 | 502.00 | 511.00 | 510.77 | 381,850 |
| 2026-03-30 | 480.00 | 495.00 | 475.00 | 491.50 | 491.28 | 438,351 |
| 2026-03-27 | 505.00 | 509.00 | 481.00 | 482.00 | 481.78 | 283,731 |
| 2026-03-26 | 486.00 | 503.00 | 480.50 | 497.50 | 497.28 | 214,230 |
| 2026-03-25 | 485.50 | 499.00 | 480.00 | 496.50 | 496.28 | 235,159 |
| 2026-03-24 | 484.50 | 495.00 | 470.50 | 490.00 | 489.78 | 161,503 |
| 2026-03-23 | 480.50 | 496.00 | 471.00 | 485.00 | 484.78 | 229,314 |
| 2026-03-20 | 510.00 | 510.00 | 484.00 | 488.00 | 487.78 | 468,426 |
| 2026-03-19 | 490.00 | 512.00 | 484.42 | 488.00 | 487.78 | 203,625 |
| 2026-03-18 | 500.00 | 514.00 | 496.00 | 500.00 | 499.77 | 190,570 |
| 2026-03-17 | 497.00 | 504.00 | 494.00 | 501.00 | 500.77 | 183,860 |
| 2026-03-16 | 498.00 | 512.00 | 498.00 | 501.00 | 500.77 | 120,262 |
| 2026-03-13 | 490.00 | 509.00 | 490.00 | 508.00 | 507.77 | 290,894 |
| 2026-03-12 | 498.00 | 507.00 | 490.50 | 500.00 | 499.77 | 105,438 |
| 2026-03-11 | 503.00 | 517.00 | 496.00 | 500.00 | 499.77 | 119,132 |
| 2026-03-10 | 508.00 | 518.03 | 491.50 | 507.00 | 506.77 | 402,154 |
| 2026-03-09 | 498.00 | 505.26 | 494.00 | 502.00 | 501.77 | 156,799 |
| 2026-03-06 | 515.00 | 515.00 | 499.50 | 504.00 | 503.77 | 168,103 |
| 2026-03-05 | 510.00 | 515.00 | 505.00 | 506.00 | 505.77 | 150,316 |
| 2026-03-04 | 501.00 | 510.00 | 499.00 | 510.00 | 509.77 | 140,210 |
| 2026-03-03 | 512.00 | 514.00 | 500.00 | 500.00 | 499.77 | 283,226 |
| 2026-03-02 | 525.00 | 530.00 | 516.00 | 516.00 | 515.77 | 171,691 |
| 2026-02-27 | 532.00 | 534.00 | 518.00 | 529.00 | 528.76 | 313,202 |
| 2026-02-26 | 520.00 | 527.00 | 518.00 | 527.00 | 526.76 | 178,463 |
| 2026-02-25 | 520.00 | 533.00 | 520.00 | 522.00 | 521.76 | 182,067 |
| 2026-02-24 | 539.00 | 539.00 | 521.43 | 528.00 | 527.76 | 283,334 |
| 2026-02-23 | 522.00 | 533.00 | 514.00 | 529.00 | 528.76 | 182,400 |
| 2026-02-20 | 528.00 | 532.00 | 521.00 | 525.00 | 524.76 | 147,656 |
| 2026-02-19 | 521.00 | 529.00 | 516.00 | 525.00 | 524.76 | 247,024 |
| 2026-02-18 | 520.00 | 524.00 | 515.00 | 522.00 | 521.76 | 221,147 |
| 2026-02-17 | 518.00 | 528.00 | 511.00 | 520.00 | 519.77 | 191,970 |
| 2026-02-16 | 541.00 | 541.00 | 513.00 | 517.00 | 516.77 | 168,918 |
| 2026-02-13 | 526.00 | 535.47 | 515.00 | 518.00 | 517.77 | 332,315 |
| 2026-02-12 | 516.00 | 517.32 | 506.00 | 515.00 | 514.77 | 226,681 |
| 2026-02-11 | 518.00 | 518.00 | 506.00 | 511.00 | 510.77 | 276,900 |
| 2026-02-10 | 510.00 | 512.00 | 505.00 | 507.00 | 506.77 | 133,033 |
| 2026-02-09 | 510.00 | 518.00 | 506.00 | 507.00 | 506.77 | 202,776 |
| 2026-02-06 | 503.00 | 511.00 | 501.00 | 510.00 | 509.77 | 325,402 |
| 2026-02-05 | 520.00 | 520.00 | 502.00 | 508.00 | 507.77 | 279,889 |
| 2026-02-04 | 494.50 | 511.00 | 490.50 | 508.00 | 507.77 | 360,329 |
| 2026-02-03 | 484.50 | 493.50 | 481.00 | 489.00 | 488.78 | 409,209 |
| 2026-02-02 | 488.00 | 488.00 | 472.50 | 480.00 | 479.78 | 300,250 |
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.