Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 638.00 | 651.00 | 633.50 | 642.00 | 641.71 | 269,620 |
| 2025-11-03 | 644.00 | 651.00 | 637.00 | 640.00 | 639.71 | 156,674 |
| 2025-10-31 | 648.00 | 650.00 | 642.00 | 644.00 | 643.71 | 184,499 |
| 2025-10-30 | 651.00 | 663.55 | 637.00 | 646.00 | 645.71 | 292,041 |
| 2025-10-29 | 644.00 | 674.88 | 644.00 | 659.00 | 658.60 | 213,658 |
| 2025-10-28 | 670.00 | 680.00 | 663.00 | 671.00 | 670.59 | 141,798 |
| 2025-10-27 | 682.00 | 684.75 | 670.00 | 672.00 | 671.59 | 222,967 |
| 2025-10-24 | 679.00 | 686.00 | 674.00 | 681.00 | 680.59 | 222,958 |
| 2025-10-23 | 689.00 | 689.00 | 675.00 | 682.00 | 681.59 | 141,755 |
| 2025-10-22 | 667.00 | 685.00 | 664.59 | 683.00 | 682.59 | 844,213 |
| 2025-10-21 | 669.00 | 669.00 | 655.00 | 663.00 | 662.60 | 255,157 |
| 2025-10-20 | 646.00 | 660.00 | 646.00 | 658.00 | 657.60 | 120,501 |
| 2025-10-17 | 650.00 | 662.00 | 650.00 | 655.00 | 654.60 | 181,341 |
| 2025-10-16 | 684.00 | 684.00 | 654.93 | 661.00 | 660.60 | 150,995 |
| 2025-10-15 | 660.00 | 669.00 | 654.00 | 659.00 | 658.60 | 331,019 |
| 2025-10-14 | 669.00 | 674.00 | 661.00 | 663.00 | 662.60 | 224,213 |
| 2025-10-13 | 656.00 | 668.00 | 656.00 | 668.00 | 667.60 | 293,381 |
| 2025-10-10 | 669.00 | 673.00 | 662.00 | 664.00 | 663.60 | 376,352 |
| 2025-10-09 | 666.00 | 672.56 | 665.00 | 668.00 | 667.60 | 158,445 |
| 2025-10-08 | 679.00 | 679.00 | 658.00 | 667.00 | 666.60 | 148,141 |
| 2025-10-07 | 655.00 | 666.00 | 655.00 | 661.00 | 660.60 | 243,395 |
| 2025-10-06 | 664.00 | 669.90 | 658.00 | 658.00 | 657.60 | 491,446 |
| 2025-10-03 | 659.00 | 667.00 | 658.00 | 666.00 | 665.60 | 324,811 |
| 2025-10-02 | 656.00 | 661.00 | 651.00 | 661.00 | 660.60 | 438,159 |
| 2025-10-01 | 663.00 | 670.00 | 649.00 | 654.00 | 653.60 | 2,511,052 |
| 2025-09-30 | 667.00 | 672.00 | 654.00 | 668.00 | 667.60 | 313,231 |
| 2025-09-29 | 640.00 | 660.00 | 640.00 | 656.00 | 655.60 | 369,523 |
| 2025-09-26 | 638.00 | 659.86 | 638.00 | 655.00 | 654.60 | 203,761 |
| 2025-09-25 | 652.00 | 658.00 | 644.00 | 649.00 | 648.61 | 152,861 |
| 2025-09-24 | 642.00 | 657.00 | 642.00 | 653.00 | 652.61 | 1,189,637 |
| 2025-09-23 | 648.00 | 666.00 | 643.00 | 648.00 | 647.61 | 638,051 |
| 2025-09-22 | 650.00 | 661.00 | 639.00 | 649.00 | 648.61 | 731,547 |
| 2025-09-19 | 655.00 | 666.00 | 653.00 | 653.00 | 652.61 | 834,950 |
| 2025-09-18 | 664.00 | 678.00 | 655.00 | 662.00 | 661.60 | 316,843 |
| 2025-09-17 | 665.00 | 675.00 | 664.24 | 672.00 | 671.59 | 335,025 |
| 2025-09-16 | 660.00 | 670.00 | 660.00 | 668.00 | 667.60 | 247,269 |
| 2025-09-15 | 670.00 | 670.00 | 658.00 | 665.00 | 664.60 | 334,760 |
| 2025-09-12 | 665.00 | 674.00 | 657.00 | 660.00 | 659.60 | 640,972 |
| 2025-09-11 | 658.00 | 675.00 | 658.00 | 667.00 | 666.60 | 189,434 |
| 2025-09-10 | 669.00 | 676.00 | 659.00 | 659.00 | 658.60 | 867,392 |
| 2025-09-09 | 678.00 | 685.00 | 666.00 | 670.00 | 669.59 | 668,144 |
| 2025-09-08 | 690.00 | 695.00 | 663.00 | 669.00 | 668.60 | 834,350 |
| 2025-09-05 | 670.00 | 692.00 | 670.00 | 690.00 | 689.58 | 2,120,947 |
| 2025-09-04 | 681.00 | 692.50 | 675.00 | 675.00 | 674.59 | 1,083,622 |
| 2025-09-03 | 750.00 | 765.00 | 659.00 | 679.00 | 678.59 | 3,562,123 |
| 2025-09-02 | 829.00 | 834.00 | 820.00 | 822.00 | 821.50 | 314,082 |
| 2025-09-01 | 835.00 | 840.00 | 829.00 | 832.00 | 831.50 | 71,693 |
| 2025-08-29 | 832.00 | 836.00 | 829.00 | 831.00 | 830.50 | 124,682 |
| 2025-08-28 | 840.00 | 842.30 | 827.00 | 830.00 | 829.50 | 360,096 |
| 2025-08-27 | 839.00 | 840.00 | 831.00 | 839.00 | 838.49 | 123,651 |
| 2025-08-26 | 840.00 | 840.00 | 831.00 | 838.00 | 837.49 | 277,177 |
| 2025-08-22 | 843.00 | 844.00 | 836.00 | 840.00 | 839.49 | 88,336 |
| 2025-08-21 | 845.00 | 849.00 | 842.00 | 842.00 | 841.49 | 136,169 |
| 2025-08-20 | 840.00 | 850.00 | 837.00 | 848.00 | 847.49 | 230,684 |
| 2025-08-19 | 840.00 | 844.00 | 836.00 | 839.00 | 838.49 | 170,638 |
| 2025-08-18 | 843.00 | 861.00 | 832.00 | 837.00 | 836.49 | 182,079 |
| 2025-08-15 | 838.00 | 848.00 | 838.00 | 841.00 | 840.49 | 201,481 |
| 2025-08-14 | 845.00 | 851.00 | 832.00 | 839.00 | 838.49 | 153,363 |
| 2025-08-13 | 845.00 | 854.00 | 842.00 | 849.00 | 848.49 | 97,182 |
| 2025-08-12 | 846.00 | 854.00 | 845.00 | 849.00 | 848.49 | 61,682 |
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.