Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 899.00 | 899.00 | 864.00 | 889.00 | 888.21 | 60,216 |
| 2025-02-17 | 868.00 | 902.00 | 868.00 | 889.00 | 888.21 | 147,953 |
| 2025-02-14 | 890.00 | 890.00 | 871.00 | 881.00 | 880.22 | 58,605 |
| 2025-02-13 | 871.00 | 877.00 | 864.00 | 875.00 | 874.23 | 73,551 |
| 2025-02-12 | 850.00 | 899.00 | 850.00 | 870.00 | 869.23 | 147,819 |
| 2025-02-11 | 891.00 | 919.00 | 887.00 | 887.00 | 886.22 | 62,821 |
| 2025-02-10 | 889.00 | 900.00 | 880.68 | 898.00 | 897.21 | 56,104 |
| 2025-02-07 | 865.00 | 892.00 | 865.00 | 886.00 | 885.22 | 343,045 |
| 2025-02-06 | 895.00 | 913.00 | 877.00 | 881.00 | 880.22 | 52,524 |
| 2025-02-05 | 860.00 | 887.00 | 857.00 | 873.00 | 872.23 | 108,313 |
| 2025-02-04 | 878.00 | 878.00 | 859.00 | 867.00 | 866.23 | 56,656 |
| 2025-02-03 | 861.00 | 885.00 | 860.00 | 872.00 | 871.23 | 69,566 |
| 2025-01-31 | 860.00 | 901.00 | 860.00 | 884.00 | 883.22 | 85,438 |
| 2025-01-30 | 872.00 | 890.00 | 870.00 | 875.00 | 874.23 | 118,590 |
| 2025-01-29 | 867.00 | 880.00 | 852.00 | 862.00 | 861.24 | 167,798 |
| 2025-01-28 | 869.00 | 890.00 | 854.30 | 871.00 | 870.23 | 98,218 |
| 2025-01-27 | 857.00 | 885.00 | 845.44 | 856.00 | 855.24 | 60,935 |
| 2025-01-24 | 887.00 | 887.00 | 855.63 | 857.00 | 856.24 | 159,689 |
| 2025-01-23 | 865.00 | 867.00 | 842.00 | 863.00 | 862.24 | 254,390 |
| 2025-01-22 | 850.00 | 885.00 | 840.00 | 862.00 | 861.24 | 150,402 |
| 2025-01-21 | 865.00 | 889.00 | 865.00 | 876.00 | 875.23 | 41,445 |
| 2025-01-20 | 895.00 | 914.00 | 876.00 | 881.00 | 880.22 | 73,356 |
| 2025-01-17 | 878.00 | 909.00 | 878.00 | 897.00 | 896.21 | 94,400 |
| 2025-01-16 | 872.00 | 892.00 | 848.88 | 891.00 | 890.21 | 191,717 |
| 2025-01-15 | 865.00 | 890.00 | 864.00 | 890.00 | 889.21 | 94,946 |
| 2025-01-14 | 880.00 | 880.00 | 854.00 | 856.00 | 855.24 | 136,131 |
| 2025-01-13 | 870.00 | 876.00 | 859.00 | 860.00 | 859.24 | 116,127 |
| 2025-01-10 | 905.00 | 905.00 | 873.00 | 873.00 | 872.23 | 79,395 |
| 2025-01-09 | 896.00 | 901.00 | 871.00 | 892.00 | 891.21 | 306,435 |
| 2025-01-08 | 897.00 | 914.00 | 892.00 | 895.00 | 894.21 | 165,771 |
| 2025-01-07 | 910.00 | 918.63 | 893.00 | 896.00 | 895.21 | 100,140 |
| 2025-01-06 | 911.00 | 914.00 | 891.00 | 907.00 | 906.20 | 47,119 |
| 2025-01-03 | 923.00 | 925.00 | 902.00 | 911.00 | 910.19 | 28,979 |
| 2025-01-02 | 906.00 | 929.00 | 891.00 | 904.00 | 903.20 | 112,746 |
| 2024-12-31 | 888.00 | 909.00 | 877.02 | 907.00 | 906.20 | 26,313 |
| 2024-12-30 | 870.00 | 912.00 | 870.00 | 893.00 | 892.21 | 44,431 |
| 2024-12-27 | 871.00 | 922.00 | 871.00 | 895.00 | 894.21 | 39,837 |
| 2024-12-24 | 892.00 | 907.00 | 879.87 | 904.00 | 903.20 | 23,433 |
| 2024-12-23 | 919.00 | 919.00 | 889.00 | 892.00 | 891.21 | 47,994 |
| 2024-12-20 | 892.00 | 922.00 | 892.00 | 916.00 | 915.19 | 298,497 |
| 2024-12-19 | 950.00 | 950.00 | 886.00 | 924.00 | 923.18 | 154,815 |
| 2024-12-18 | 885.00 | 913.00 | 885.00 | 911.00 | 910.19 | 169,632 |
| 2024-12-17 | 904.00 | 911.00 | 892.00 | 897.00 | 896.21 | 51,703 |
| 2024-12-16 | 908.00 | 910.00 | 872.00 | 905.00 | 904.20 | 71,361 |
| 2024-12-13 | 893.00 | 916.00 | 892.00 | 906.00 | 905.20 | 476,419 |
| 2024-12-12 | 924.00 | 940.00 | 897.50 | 906.00 | 905.20 | 139,967 |
| 2024-12-11 | 935.00 | 935.00 | 899.00 | 924.00 | 923.18 | 95,893 |
| 2024-12-10 | 870.00 | 900.07 | 870.00 | 900.00 | 899.20 | 530,092 |
| 2024-12-09 | 901.00 | 903.00 | 890.00 | 898.00 | 897.21 | 87,294 |
| 2024-12-06 | 898.00 | 911.00 | 885.27 | 903.00 | 902.20 | 265,226 |
| 2024-12-05 | 893.00 | 908.17 | 886.00 | 888.00 | 887.21 | 542,702 |
| 2024-12-04 | 920.00 | 920.00 | 891.89 | 904.00 | 903.20 | 100,093 |
| 2024-12-03 | 909.00 | 915.00 | 898.00 | 905.00 | 904.20 | 238,097 |
| 2024-12-02 | 905.00 | 918.00 | 904.00 | 907.00 | 906.20 | 61,623 |
| 2024-11-29 | 920.00 | 920.00 | 906.00 | 906.00 | 905.20 | 66,835 |
| 2024-11-28 | 920.00 | 920.00 | 889.25 | 912.00 | 911.19 | 62,402 |
| 2024-11-27 | 898.00 | 907.00 | 891.00 | 900.00 | 899.20 | 35,151 |
| 2024-11-26 | 891.00 | 913.00 | 884.75 | 894.00 | 893.21 | 123,918 |
| 2024-11-25 | 899.00 | 926.00 | 898.50 | 902.00 | 901.20 | 165,735 |
| 2024-11-22 | 900.00 | 920.00 | 900.00 | 920.00 | 919.19 | 138,949 |
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.