Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 707.00 | 715.00 | 706.80 | 715.00 | 715.00 | 122,512 |
| 2026-10-15 | 712.50 | 726.67 | 707.00 | 710.00 | 710.00 | 308,992 |
| 2026-10-14 | 715.00 | 725.00 | 705.00 | 715.00 | 715.00 | 425,369 |
| 2026-10-13 | 704.00 | 714.63 | 704.00 | 714.00 | 714.00 | 602,397 |
| 2026-10-12 | 715.00 | 715.00 | 702.00 | 703.50 | 703.50 | 125,811 |
| 2026-10-09 | 716.00 | 725.50 | 702.00 | 713.50 | 713.50 | 116,815 |
| 2026-10-08 | 715.00 | 718.00 | 696.00 | 715.00 | 715.00 | 149,181 |
| 2026-10-07 | 708.00 | 716.50 | 703.47 | 708.00 | 708.00 | 135,500 |
| 2026-10-06 | 697.00 | 713.50 | 693.50 | 713.50 | 713.50 | 99,631 |
| 2026-10-05 | 695.00 | 706.82 | 694.50 | 695.00 | 695.00 | 108,806 |
| 2026-10-02 | 704.00 | 705.00 | 695.50 | 698.50 | 698.50 | 390,712 |
| 2026-10-01 | 716.50 | 717.00 | 700.00 | 702.00 | 702.00 | 176,160 |
| 2026-09-30 | 724.50 | 736.00 | 705.50 | 719.00 | 719.00 | 315,255 |
| 2026-09-29 | 703.00 | 721.50 | 701.50 | 719.00 | 719.00 | 225,389 |
| 2026-09-28 | 685.00 | 716.03 | 685.00 | 715.50 | 715.50 | 239,896 |
| 2026-09-25 | 690.50 | 704.00 | 690.00 | 700.50 | 700.50 | 153,141 |
| 2026-09-24 | 690.00 | 699.00 | 685.00 | 693.50 | 693.50 | 78,720 |
| 2026-09-23 | 703.00 | 704.00 | 689.00 | 691.00 | 691.00 | 82,951 |
| 2026-09-22 | 690.00 | 709.00 | 690.00 | 701.50 | 701.50 | 153,653 |
| 2026-09-21 | 701.50 | 708.00 | 686.00 | 703.00 | 703.00 | 85,833 |
| 2026-09-18 | 685.00 | 698.00 | 681.50 | 692.50 | 692.50 | 373,185 |
Page 1 of 1 · 21 trading days
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.