Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 900.00 | 920.00 | 900.00 | 920.00 | 919.19 | 138,949 |
| 2024-11-21 | 905.00 | 914.00 | 890.00 | 906.00 | 905.20 | 61,222 |
| 2024-11-20 | 890.00 | 944.00 | 890.00 | 916.00 | 915.19 | 42,108 |
| 2024-11-19 | 940.00 | 959.88 | 891.00 | 923.00 | 922.18 | 52,865 |
| 2024-11-18 | 893.00 | 943.00 | 893.00 | 924.00 | 923.18 | 71,825 |
| 2024-11-15 | 946.00 | 948.00 | 928.00 | 928.00 | 927.18 | 64,462 |
| 2024-11-14 | 947.00 | 966.00 | 912.22 | 950.00 | 949.16 | 116,754 |
| 2024-11-13 | 931.00 | 958.68 | 920.00 | 948.00 | 947.16 | 128,679 |
| 2024-11-12 | 950.00 | 969.00 | 923.00 | 943.00 | 942.17 | 223,343 |
| 2024-11-11 | 932.00 | 960.00 | 932.00 | 945.00 | 944.16 | 39,434 |
| 2024-11-08 | 933.00 | 953.06 | 913.00 | 940.00 | 939.17 | 50,864 |
| 2024-11-07 | 937.00 | 945.00 | 924.00 | 928.00 | 927.18 | 88,186 |
| 2024-11-06 | 961.00 | 961.00 | 900.00 | 940.00 | 939.17 | 127,391 |
| 2024-11-05 | 939.00 | 950.00 | 923.00 | 923.00 | 922.18 | 192,280 |
| 2024-11-04 | 960.00 | 960.00 | 912.00 | 941.00 | 940.17 | 157,690 |
| 2024-11-01 | 884.00 | 931.00 | 879.00 | 925.00 | 924.18 | 111,017 |
| 2024-10-31 | 927.00 | 927.00 | 890.00 | 900.00 | 899.20 | 144,023 |
| 2024-10-30 | 906.00 | 931.00 | 890.34 | 914.00 | 913.10 | 194,244 |
| 2024-10-29 | 901.00 | 916.00 | 878.00 | 911.00 | 910.10 | 173,841 |
| 2024-10-28 | 929.00 | 931.00 | 900.00 | 916.00 | 915.09 | 52,418 |
| 2024-10-25 | 904.00 | 926.00 | 896.00 | 921.00 | 920.09 | 152,959 |
| 2024-10-24 | 932.00 | 932.00 | 893.98 | 922.00 | 921.09 | 89,678 |
| 2024-10-23 | 927.00 | 928.00 | 895.00 | 904.00 | 903.11 | 68,324 |
| 2024-10-22 | 907.00 | 925.00 | 876.00 | 920.00 | 919.09 | 136,924 |
| 2024-10-21 | 914.00 | 932.00 | 885.20 | 916.00 | 915.09 | 188,451 |
| 2024-10-18 | 932.00 | 932.00 | 880.25 | 920.00 | 919.09 | 195,882 |
| 2024-10-17 | 909.00 | 921.00 | 902.00 | 920.00 | 919.09 | 128,236 |
| 2024-10-16 | 900.00 | 913.00 | 878.00 | 913.00 | 912.10 | 268,651 |
| 2024-10-15 | 889.00 | 898.00 | 876.00 | 881.00 | 880.13 | 103,071 |
| 2024-10-14 | 880.00 | 885.00 | 872.00 | 885.00 | 884.12 | 235,693 |
| 2024-10-11 | 880.00 | 895.00 | 838.00 | 883.00 | 882.13 | 447,996 |
| 2024-10-10 | 881.00 | 899.00 | 874.00 | 879.00 | 878.13 | 84,887 |
| 2024-10-09 | 900.00 | 900.00 | 880.00 | 892.00 | 891.12 | 274,553 |
| 2024-10-08 | 881.00 | 894.00 | 878.00 | 885.00 | 884.12 | 81,132 |
| 2024-10-07 | 912.00 | 919.00 | 880.00 | 885.00 | 884.12 | 105,206 |
| 2024-10-04 | 875.00 | 911.00 | 875.00 | 911.00 | 910.10 | 77,666 |
| 2024-10-03 | 886.00 | 901.00 | 884.00 | 893.00 | 892.12 | 57,265 |
| 2024-10-02 | 885.00 | 910.00 | 882.00 | 888.00 | 887.12 | 610,298 |
| 2024-10-01 | 901.00 | 908.55 | 896.53 | 902.00 | 901.11 | 118,503 |
| 2024-09-30 | 891.00 | 909.00 | 884.00 | 898.00 | 897.11 | 161,240 |
| 2024-09-27 | 890.00 | 909.00 | 890.00 | 903.00 | 902.11 | 94,786 |
| 2024-09-26 | 900.00 | 900.00 | 868.60 | 898.00 | 897.11 | 91,460 |
| 2024-09-25 | 870.00 | 899.00 | 870.00 | 877.00 | 876.13 | 80,485 |
| 2024-09-24 | 932.00 | 932.00 | 868.00 | 880.00 | 879.13 | 186,343 |
| 2024-09-23 | 886.00 | 929.00 | 883.00 | 889.00 | 888.12 | 447,707 |
| 2024-09-20 | 885.00 | 921.00 | 885.00 | 885.00 | 884.12 | 272,764 |
| 2024-09-19 | 900.00 | 902.00 | 881.08 | 898.00 | 897.11 | 177,118 |
| 2024-09-18 | 907.00 | 907.00 | 894.00 | 900.00 | 899.11 | 113,028 |
| 2024-09-17 | 900.00 | 918.00 | 879.00 | 893.00 | 892.12 | 87,024 |
| 2024-09-16 | 900.00 | 935.00 | 881.00 | 901.00 | 900.11 | 98,146 |
| 2024-09-13 | 883.00 | 900.00 | 873.00 | 892.00 | 891.12 | 157,081 |
| 2024-09-12 | 891.00 | 898.00 | 876.00 | 887.00 | 886.12 | 495,168 |
| 2024-09-11 | 896.00 | 897.00 | 883.00 | 883.00 | 882.13 | 82,205 |
| 2024-09-10 | 899.00 | 904.00 | 884.00 | 900.00 | 899.11 | 513,945 |
| 2024-09-09 | 919.00 | 942.00 | 882.00 | 900.00 | 899.11 | 207,903 |
| 2024-09-06 | 910.00 | 929.00 | 897.00 | 900.00 | 899.11 | 185,976 |
| 2024-09-05 | 987.00 | 987.00 | 912.00 | 912.00 | 911.10 | 150,988 |
| 2024-09-04 | 952.00 | 979.00 | 911.50 | 950.00 | 949.06 | 169,567 |
| 2024-09-03 | 980.00 | 992.31 | 973.00 | 973.00 | 972.04 | 133,845 |
| 2024-09-02 | 996.00 | 996.00 | 970.00 | 976.00 | 975.03 | 183,370 |
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.