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 |
| 2026-09-17 | 694.00 | 698.50 | 687.50 | 688.00 | 688.00 | 131,513 |
| 2026-09-16 | 669.00 | 692.00 | 669.00 | 691.00 | 691.00 | 226,933 |
| 2026-09-15 | 669.00 | 689.00 | 669.00 | 678.00 | 678.00 | 126,578 |
| 2026-09-14 | 661.50 | 686.00 | 661.50 | 681.50 | 681.50 | 169,653 |
| 2026-09-11 | 667.00 | 678.00 | 662.50 | 666.50 | 666.50 | 94,546 |
| 2026-09-10 | 687.00 | 687.00 | 667.50 | 667.50 | 667.50 | 126,116 |
| 2026-09-09 | 680.00 | 685.00 | 672.00 | 685.00 | 685.00 | 123,978 |
| 2026-09-08 | 687.00 | 691.00 | 671.00 | 677.50 | 677.50 | 128,790 |
| 2026-09-07 | 694.00 | 707.50 | 687.00 | 687.00 | 687.00 | 158,118 |
| 2026-09-04 | 715.00 | 715.00 | 694.50 | 698.00 | 698.00 | 295,437 |
| 2026-09-03 | 656.50 | 738.00 | 656.50 | 708.00 | 708.00 | 1,029,808 |
| 2026-09-02 | 637.00 | 637.00 | 617.00 | 631.00 | 631.00 | 253,400 |
| 2026-09-01 | 642.50 | 643.00 | 629.00 | 630.50 | 630.50 | 179,885 |
| 2026-08-28 | 637.00 | 642.00 | 629.00 | 636.00 | 636.00 | 241,780 |
| 2026-08-27 | 615.50 | 635.50 | 615.50 | 631.00 | 631.00 | 152,967 |
| 2026-08-26 | 622.00 | 625.00 | 618.00 | 621.00 | 621.00 | 66,491 |
| 2026-08-25 | 621.50 | 622.00 | 614.00 | 619.00 | 619.00 | 169,334 |
| 2026-08-24 | 616.00 | 622.50 | 612.96 | 619.50 | 619.50 | 169,206 |
| 2026-08-21 | 614.00 | 618.00 | 611.00 | 616.00 | 616.00 | 73,021 |
| 2026-08-20 | 614.00 | 617.50 | 609.00 | 614.50 | 614.50 | 85,661 |
| 2026-08-19 | 614.00 | 619.50 | 609.50 | 617.00 | 617.00 | 101,471 |
| 2026-08-18 | 598.00 | 619.00 | 598.00 | 615.00 | 615.00 | 113,665 |
| 2026-08-17 | 609.00 | 619.00 | 601.50 | 606.50 | 606.50 | 146,248 |
| 2026-08-14 | 612.50 | 616.50 | 612.50 | 615.50 | 615.50 | 78,508 |
| 2026-08-13 | 617.50 | 617.50 | 604.00 | 613.00 | 613.00 | 88,103 |
| 2026-08-12 | 613.50 | 617.00 | 605.00 | 605.00 | 605.00 | 102,194 |
| 2026-08-11 | 614.50 | 620.50 | 610.00 | 615.00 | 615.00 | 149,456 |
| 2026-08-10 | 619.50 | 621.15 | 610.79 | 615.00 | 615.00 | 247,325 |
| 2026-08-07 | 612.00 | 618.68 | 610.00 | 613.00 | 613.00 | 178,657 |
| 2026-08-06 | 613.00 | 617.50 | 603.50 | 612.00 | 612.00 | 124,836 |
| 2026-08-05 | 613.00 | 618.00 | 607.50 | 608.50 | 608.50 | 169,862 |
| 2026-08-04 | 616.00 | 618.50 | 599.00 | 606.00 | 606.00 | 469,790 |
| 2026-08-03 | 601.50 | 620.20 | 601.50 | 616.00 | 616.00 | 338,312 |
| 2026-07-31 | 568.00 | 603.50 | 567.00 | 599.00 | 599.00 | 320,884 |
| 2026-07-30 | 561.00 | 574.50 | 561.00 | 568.00 | 568.00 | 204,917 |
| 2026-07-29 | 569.00 | 569.00 | 559.00 | 565.00 | 565.00 | 97,118 |
| 2026-07-28 | 555.00 | 567.50 | 545.50 | 564.00 | 564.00 | 214,271 |
| 2026-07-27 | 552.00 | 555.00 | 547.00 | 551.00 | 551.00 | 92,279 |
| 2026-07-24 | 540.00 | 551.00 | 535.00 | 548.50 | 548.50 | 159,626 |
Page 1 of 5 · 252 trading daysOlder →
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.