Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 893.00 | 898.00 | 887.00 | 898.00 | 897.21 | 124,915 |
| 2025-05-15 | 886.00 | 894.00 | 883.93 | 889.00 | 888.21 | 231,894 |
| 2025-05-14 | 888.00 | 888.00 | 865.00 | 886.00 | 885.22 | 1,116,365 |
| 2025-05-13 | 850.00 | 882.00 | 850.00 | 876.00 | 875.23 | 175,325 |
| 2025-05-12 | 896.00 | 902.00 | 858.00 | 867.00 | 866.23 | 87,468 |
| 2025-05-09 | 914.00 | 914.00 | 890.00 | 895.00 | 894.21 | 120,898 |
| 2025-05-08 | 910.00 | 910.00 | 894.00 | 897.00 | 896.21 | 101,922 |
| 2025-05-07 | 910.00 | 910.00 | 891.75 | 895.00 | 894.21 | 163,579 |
| 2025-05-06 | 910.00 | 910.00 | 896.00 | 903.00 | 902.20 | 108,205 |
| 2025-05-02 | 891.00 | 903.00 | 885.00 | 900.00 | 899.20 | 100,127 |
| 2025-05-01 | 889.00 | 895.00 | 883.00 | 887.00 | 886.22 | 155,594 |
| 2025-04-30 | 865.00 | 895.50 | 865.00 | 889.00 | 888.21 | 132,665 |
| 2025-04-29 | 877.00 | 889.00 | 877.00 | 881.00 | 880.22 | 242,842 |
| 2025-04-28 | 877.00 | 888.00 | 872.00 | 881.00 | 880.22 | 123,651 |
| 2025-04-25 | 888.00 | 896.00 | 864.00 | 872.00 | 871.23 | 204,485 |
| 2025-04-24 | 899.00 | 899.00 | 888.00 | 890.00 | 889.21 | 103,203 |
| 2025-04-23 | 890.00 | 899.00 | 885.00 | 892.00 | 891.21 | 152,818 |
| 2025-04-22 | 902.00 | 902.00 | 881.84 | 887.00 | 886.22 | 556,920 |
| 2025-04-17 | 881.00 | 889.00 | 877.00 | 884.00 | 883.22 | 202,805 |
| 2025-04-16 | 896.00 | 896.00 | 879.00 | 880.00 | 879.22 | 109,297 |
| 2025-04-15 | 855.00 | 892.00 | 855.00 | 892.00 | 891.21 | 354,270 |
| 2025-04-14 | 860.00 | 868.00 | 858.00 | 860.00 | 859.24 | 78,734 |
| 2025-04-11 | 859.00 | 865.00 | 838.00 | 859.00 | 858.24 | 247,504 |
| 2025-04-10 | 902.00 | 902.00 | 840.00 | 846.00 | 845.25 | 189,992 |
| 2025-04-09 | 820.00 | 850.00 | 820.00 | 839.00 | 838.26 | 681,676 |
| 2025-04-08 | 824.00 | 868.00 | 820.00 | 857.00 | 856.24 | 413,372 |
| 2025-04-07 | 815.00 | 868.00 | 812.00 | 851.00 | 850.25 | 163,952 |
| 2025-04-04 | 843.00 | 884.00 | 834.00 | 857.00 | 856.24 | 411,394 |
| 2025-04-03 | 820.00 | 848.00 | 815.00 | 837.00 | 836.26 | 335,087 |
| 2025-04-02 | 852.00 | 852.00 | 820.00 | 827.00 | 826.27 | 274,117 |
| 2025-04-01 | 820.00 | 840.00 | 820.00 | 826.00 | 825.27 | 161,137 |
| 2025-03-31 | 861.00 | 861.00 | 822.00 | 824.00 | 823.27 | 100,776 |
| 2025-03-28 | 825.00 | 840.00 | 825.00 | 836.00 | 835.26 | 58,971 |
| 2025-03-27 | 830.00 | 844.00 | 830.00 | 835.00 | 834.26 | 44,777 |
| 2025-03-26 | 832.00 | 852.00 | 832.00 | 843.00 | 842.25 | 98,050 |
| 2025-03-25 | 861.00 | 861.00 | 828.00 | 837.00 | 836.26 | 805,751 |
| 2025-03-24 | 861.00 | 861.00 | 831.00 | 834.00 | 833.26 | 56,116 |
| 2025-03-21 | 820.00 | 838.00 | 820.00 | 838.00 | 837.26 | 494,845 |
| 2025-03-20 | 860.00 | 860.00 | 831.00 | 832.00 | 831.26 | 166,966 |
| 2025-03-19 | 832.00 | 837.50 | 831.00 | 831.00 | 830.26 | 75,564 |
| 2025-03-18 | 838.00 | 860.00 | 832.00 | 835.00 | 834.26 | 87,499 |
| 2025-03-17 | 796.00 | 854.00 | 796.00 | 839.00 | 838.26 | 113,800 |
| 2025-03-14 | 830.00 | 837.00 | 820.89 | 834.00 | 833.26 | 137,266 |
| 2025-03-13 | 817.00 | 829.00 | 813.00 | 821.00 | 820.27 | 116,519 |
| 2025-03-12 | 817.00 | 831.00 | 817.00 | 825.00 | 824.27 | 98,371 |
| 2025-03-11 | 839.00 | 845.00 | 826.66 | 827.00 | 826.27 | 73,390 |
| 2025-03-10 | 882.00 | 882.00 | 832.00 | 839.00 | 838.26 | 88,361 |
| 2025-03-07 | 850.00 | 850.00 | 833.00 | 847.00 | 846.25 | 77,049 |
| 2025-03-06 | 855.00 | 855.00 | 833.00 | 847.00 | 846.25 | 219,339 |
| 2025-03-05 | 843.00 | 861.00 | 838.00 | 838.00 | 837.26 | 127,727 |
| 2025-03-04 | 860.00 | 860.00 | 838.00 | 844.00 | 843.25 | 501,879 |
| 2025-03-03 | 850.00 | 868.30 | 842.00 | 854.00 | 853.24 | 260,011 |
| 2025-02-28 | 845.00 | 885.00 | 845.00 | 855.00 | 854.24 | 193,165 |
| 2025-02-27 | 880.00 | 892.00 | 869.00 | 883.00 | 882.22 | 155,785 |
| 2025-02-26 | 872.00 | 897.00 | 872.00 | 883.00 | 882.22 | 55,183 |
| 2025-02-25 | 898.00 | 898.00 | 882.00 | 882.00 | 881.22 | 244,007 |
| 2025-02-24 | 897.00 | 900.00 | 879.00 | 888.00 | 887.21 | 50,508 |
| 2025-02-21 | 843.00 | 894.00 | 843.00 | 894.00 | 893.21 | 62,527 |
| 2025-02-20 | 920.00 | 920.00 | 879.00 | 881.00 | 880.22 | 68,780 |
| 2025-02-19 | 895.00 | 898.00 | 879.00 | 883.00 | 882.22 | 114,195 |
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.