Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 853.00 | 860.00 | 845.00 | 849.00 | 848.49 | 67,901 |
| 2025-08-08 | 835.00 | 858.00 | 835.00 | 846.00 | 845.49 | 54,770 |
| 2025-08-07 | 848.00 | 860.00 | 847.00 | 857.00 | 856.48 | 355,036 |
| 2025-08-06 | 844.00 | 849.00 | 840.00 | 849.00 | 848.49 | 122,246 |
| 2025-08-05 | 841.00 | 847.00 | 838.00 | 845.00 | 844.49 | 91,151 |
| 2025-08-04 | 835.00 | 845.00 | 835.00 | 840.00 | 839.49 | 131,404 |
| 2025-08-01 | 843.00 | 853.00 | 838.00 | 840.00 | 839.49 | 51,889 |
| 2025-07-31 | 840.00 | 853.00 | 839.00 | 850.00 | 849.49 | 110,577 |
| 2025-07-30 | 836.00 | 851.00 | 835.00 | 843.00 | 842.49 | 160,363 |
| 2025-07-29 | 851.00 | 854.00 | 840.00 | 842.00 | 841.49 | 333,403 |
| 2025-07-28 | 853.00 | 862.00 | 844.00 | 851.00 | 850.49 | 86,516 |
| 2025-07-25 | 840.00 | 853.00 | 840.00 | 853.00 | 852.48 | 84,473 |
| 2025-07-24 | 855.00 | 872.00 | 847.00 | 847.00 | 846.49 | 93,767 |
| 2025-07-23 | 875.00 | 877.00 | 864.00 | 864.00 | 863.48 | 65,067 |
| 2025-07-22 | 868.00 | 875.00 | 868.00 | 870.00 | 869.47 | 42,840 |
| 2025-07-21 | 862.00 | 873.00 | 862.00 | 870.00 | 869.47 | 46,883 |
| 2025-07-18 | 842.00 | 867.30 | 842.00 | 864.00 | 863.48 | 45,919 |
| 2025-07-17 | 840.00 | 863.00 | 840.00 | 857.00 | 856.48 | 209,790 |
| 2025-07-16 | 860.00 | 881.00 | 850.00 | 853.00 | 852.48 | 304,596 |
| 2025-07-15 | 841.00 | 879.00 | 840.00 | 871.00 | 870.47 | 167,853 |
| 2025-07-14 | 845.00 | 848.00 | 840.00 | 845.00 | 844.49 | 90,662 |
| 2025-07-11 | 847.00 | 860.00 | 839.00 | 841.00 | 840.49 | 80,666 |
| 2025-07-10 | 843.00 | 848.00 | 840.00 | 847.00 | 846.49 | 84,054 |
| 2025-07-09 | 850.00 | 859.00 | 839.00 | 843.00 | 842.49 | 211,702 |
| 2025-07-08 | 882.00 | 882.00 | 847.00 | 850.00 | 849.49 | 393,689 |
| 2025-07-07 | 864.00 | 869.00 | 850.00 | 855.00 | 854.48 | 62,216 |
| 2025-07-04 | 875.00 | 879.00 | 858.00 | 864.00 | 863.48 | 40,249 |
| 2025-07-03 | 863.00 | 882.00 | 852.00 | 876.00 | 875.47 | 350,385 |
| 2025-07-02 | 875.00 | 877.00 | 845.00 | 859.00 | 858.48 | 158,691 |
| 2025-07-01 | 851.00 | 875.00 | 851.00 | 875.00 | 874.47 | 331,865 |
| 2025-06-30 | 876.00 | 880.00 | 865.00 | 866.00 | 865.48 | 235,099 |
| 2025-06-27 | 853.00 | 878.00 | 852.00 | 877.00 | 876.47 | 194,475 |
| 2025-06-26 | 840.00 | 862.00 | 840.00 | 855.00 | 854.48 | 895,059 |
| 2025-06-25 | 847.00 | 850.00 | 839.00 | 840.00 | 839.49 | 229,795 |
| 2025-06-24 | 845.00 | 852.00 | 844.00 | 845.00 | 844.49 | 389,808 |
| 2025-06-23 | 836.00 | 846.00 | 836.00 | 844.00 | 843.49 | 1,046,887 |
| 2025-06-20 | 848.00 | 848.00 | 842.22 | 844.00 | 843.49 | 784,460 |
| 2025-06-19 | 840.00 | 849.00 | 835.95 | 843.00 | 842.49 | 207,663 |
| 2025-06-18 | 851.00 | 860.00 | 844.00 | 848.00 | 847.49 | 195,139 |
| 2025-06-17 | 852.00 | 856.00 | 849.00 | 852.00 | 851.48 | 155,860 |
| 2025-06-16 | 869.00 | 869.00 | 851.00 | 853.00 | 852.48 | 95,718 |
| 2025-06-13 | 840.00 | 860.00 | 840.00 | 857.00 | 856.48 | 87,590 |
| 2025-06-12 | 860.00 | 865.00 | 858.00 | 860.00 | 859.48 | 544,443 |
| 2025-06-11 | 861.00 | 865.00 | 858.00 | 861.00 | 860.48 | 106,987 |
| 2025-06-10 | 864.00 | 868.00 | 860.00 | 860.00 | 859.48 | 116,456 |
| 2025-06-09 | 875.00 | 875.00 | 837.40 | 863.00 | 862.48 | 190,871 |
| 2025-06-06 | 867.00 | 879.00 | 864.00 | 873.00 | 872.47 | 67,988 |
| 2025-06-05 | 871.00 | 888.00 | 865.00 | 866.00 | 865.48 | 73,505 |
| 2025-06-04 | 872.00 | 874.24 | 860.00 | 871.00 | 870.47 | 103,748 |
| 2025-06-03 | 864.00 | 872.00 | 861.00 | 866.00 | 865.48 | 313,972 |
| 2025-06-02 | 866.00 | 872.00 | 858.63 | 867.00 | 866.48 | 150,214 |
| 2025-05-30 | 863.00 | 870.00 | 860.00 | 869.00 | 868.47 | 297,248 |
| 2025-05-29 | 868.00 | 874.00 | 857.00 | 861.00 | 860.48 | 200,264 |
| 2025-05-28 | 867.00 | 894.00 | 867.00 | 889.00 | 888.21 | 450,964 |
| 2025-05-27 | 867.00 | 897.00 | 867.00 | 890.00 | 889.21 | 291,887 |
| 2025-05-23 | 900.00 | 900.00 | 885.00 | 892.00 | 891.21 | 151,490 |
| 2025-05-22 | 898.00 | 902.00 | 888.99 | 891.00 | 890.21 | 204,780 |
| 2025-05-21 | 877.00 | 909.00 | 877.00 | 900.00 | 899.20 | 142,230 |
| 2025-05-20 | 914.00 | 914.00 | 893.00 | 906.00 | 905.20 | 267,776 |
| 2025-05-19 | 898.00 | 913.00 | 887.00 | 897.00 | 896.21 | 135,642 |
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.