Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 465.00 | 470.00 | 457.50 | 470.00 | 469.79 | 525,848 |
| 2026-01-29 | 490.50 | 505.00 | 447.89 | 456.00 | 455.79 | 2,531,180 |
| 2026-01-28 | 515.00 | 519.00 | 511.00 | 514.00 | 513.77 | 310,678 |
| 2026-01-27 | 520.00 | 520.00 | 514.00 | 514.00 | 513.77 | 152,821 |
| 2026-01-26 | 515.00 | 519.00 | 510.00 | 516.00 | 515.77 | 120,170 |
| 2026-01-23 | 500.00 | 517.46 | 500.00 | 517.00 | 516.77 | 151,061 |
| 2026-01-22 | 504.00 | 510.00 | 499.50 | 509.00 | 508.77 | 184,504 |
| 2026-01-21 | 491.00 | 504.00 | 491.00 | 500.00 | 499.77 | 309,256 |
| 2026-01-20 | 487.50 | 506.50 | 487.50 | 494.00 | 493.78 | 116,866 |
| 2026-01-19 | 504.00 | 508.79 | 497.50 | 502.00 | 501.77 | 220,347 |
| 2026-01-16 | 515.00 | 515.00 | 500.46 | 508.00 | 507.77 | 184,403 |
| 2026-01-15 | 499.50 | 512.00 | 489.00 | 511.00 | 510.77 | 363,154 |
| 2026-01-14 | 482.00 | 499.00 | 482.00 | 494.00 | 493.78 | 142,491 |
| 2026-01-13 | 499.00 | 499.00 | 485.50 | 493.50 | 493.28 | 131,690 |
| 2026-01-12 | 489.00 | 493.00 | 485.00 | 488.50 | 488.28 | 351,442 |
| 2026-01-09 | 493.00 | 505.00 | 486.00 | 489.00 | 488.78 | 283,377 |
| 2026-01-08 | 499.50 | 499.50 | 484.00 | 492.50 | 492.28 | 162,454 |
| 2026-01-07 | 495.00 | 499.50 | 490.00 | 494.50 | 494.28 | 217,106 |
| 2026-01-06 | 496.00 | 503.00 | 490.00 | 501.00 | 500.77 | 149,380 |
| 2026-01-05 | 490.00 | 500.50 | 484.58 | 496.00 | 495.78 | 518,526 |
| 2026-01-02 | 503.00 | 508.00 | 495.00 | 497.50 | 497.28 | 150,652 |
| 2025-12-31 | 505.00 | 507.00 | 498.50 | 504.00 | 503.77 | 50,296 |
| 2025-12-30 | 499.50 | 510.00 | 499.50 | 505.00 | 504.77 | 315,046 |
| 2025-12-29 | 515.00 | 515.00 | 497.00 | 504.00 | 503.77 | 162,378 |
| 2025-12-24 | 502.00 | 507.00 | 495.50 | 499.00 | 498.77 | 50,769 |
| 2025-12-23 | 520.00 | 520.00 | 496.00 | 499.00 | 498.77 | 87,133 |
| 2025-12-22 | 496.50 | 504.00 | 495.50 | 502.00 | 501.77 | 230,621 |
| 2025-12-19 | 518.00 | 518.00 | 499.50 | 499.50 | 499.27 | 970,109 |
| 2025-12-18 | 524.00 | 524.00 | 509.00 | 517.00 | 516.77 | 199,737 |
| 2025-12-17 | 515.00 | 515.00 | 502.00 | 511.00 | 510.77 | 163,297 |
| 2025-12-16 | 480.00 | 505.00 | 480.00 | 505.00 | 504.77 | 184,870 |
| 2025-12-15 | 515.00 | 515.00 | 490.50 | 497.00 | 496.78 | 117,102 |
| 2025-12-12 | 497.00 | 499.00 | 491.50 | 495.50 | 495.28 | 144,398 |
| 2025-12-11 | 502.00 | 503.00 | 490.00 | 494.50 | 494.28 | 124,959 |
| 2025-12-10 | 490.00 | 498.50 | 483.00 | 493.50 | 493.28 | 164,905 |
| 2025-12-09 | 510.00 | 510.00 | 495.50 | 496.50 | 496.28 | 305,913 |
| 2025-12-08 | 500.00 | 506.00 | 500.00 | 502.00 | 501.77 | 156,943 |
| 2025-12-05 | 502.00 | 506.98 | 498.50 | 502.00 | 501.77 | 608,841 |
| 2025-12-04 | 510.00 | 510.00 | 494.50 | 498.00 | 497.78 | 210,786 |
| 2025-12-03 | 504.00 | 505.00 | 496.50 | 499.50 | 499.27 | 219,443 |
| 2025-12-02 | 524.00 | 524.00 | 501.00 | 503.00 | 502.77 | 174,341 |
| 2025-12-01 | 508.00 | 513.00 | 505.00 | 511.00 | 510.77 | 401,378 |
| 2025-11-28 | 510.00 | 514.00 | 505.00 | 509.00 | 508.77 | 353,389 |
| 2025-11-27 | 502.00 | 510.00 | 502.00 | 507.00 | 506.77 | 246,015 |
| 2025-11-26 | 499.00 | 509.00 | 496.00 | 502.00 | 501.77 | 446,187 |
| 2025-11-25 | 483.00 | 501.00 | 479.00 | 500.00 | 499.77 | 869,355 |
| 2025-11-24 | 492.50 | 496.50 | 483.00 | 483.00 | 482.78 | 631,296 |
| 2025-11-21 | 480.00 | 494.00 | 476.37 | 494.00 | 493.78 | 830,320 |
| 2025-11-20 | 477.00 | 483.50 | 474.59 | 479.50 | 479.28 | 739,989 |
| 2025-11-19 | 486.00 | 490.00 | 477.50 | 477.50 | 477.28 | 699,420 |
| 2025-11-18 | 470.50 | 487.50 | 470.50 | 483.00 | 482.78 | 291,459 |
| 2025-11-17 | 479.50 | 489.00 | 478.50 | 486.00 | 485.78 | 632,824 |
| 2025-11-14 | 485.50 | 490.00 | 478.50 | 483.00 | 482.78 | 1,380,888 |
| 2025-11-13 | 490.00 | 502.00 | 487.50 | 487.50 | 487.28 | 779,363 |
| 2025-11-12 | 499.00 | 509.00 | 494.00 | 495.50 | 495.28 | 1,916,180 |
| 2025-11-11 | 513.00 | 528.99 | 480.00 | 495.50 | 495.28 | 3,336,539 |
| 2025-11-10 | 645.00 | 650.00 | 636.00 | 641.00 | 640.71 | 530,466 |
| 2025-11-07 | 653.00 | 655.92 | 635.00 | 642.00 | 641.71 | 126,442 |
| 2025-11-06 | 653.00 | 657.00 | 647.00 | 649.00 | 648.71 | 166,517 |
| 2025-11-05 | 635.00 | 657.00 | 635.00 | 652.00 | 651.71 | 396,627 |
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.