Hilton Food Group plc HFG
LSE · United Kingdom · Consumer Non-Durables
GBp 702.00-17.00 (-2.36%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 702.00 | -2.36% | GBp 716.50 | GBp 717.00 | GBp 700.00 | 176.15K |
| 2026-09-30 | GBp 719.00 | 0.00% | GBp 724.50 | GBp 736.00 | GBp 705.50 | 315.26K |
| 2026-09-29 | GBp 719.00 | +0.49% | GBp 703.00 | GBp 721.50 | GBp 701.50 | 225.39K |
| 2026-09-28 | GBp 715.50 | +2.14% | GBp 685.00 | GBp 716.03 | GBp 685.00 | 239.90K |
| 2026-09-25 | GBp 700.50 | +1.01% | GBp 690.50 | GBp 704.00 | GBp 690.00 | 153.14K |
| 2026-09-24 | GBp 693.50 | +0.36% | GBp 690.00 | GBp 699.00 | GBp 685.00 | 78.72K |
| 2026-09-23 | GBp 691.00 | -1.50% | GBp 703.00 | GBp 704.00 | GBp 689.00 | 82.95K |
| 2026-09-22 | GBp 701.50 | -0.21% | GBp 690.00 | GBp 709.00 | GBp 690.00 | 153.65K |
| 2026-09-21 | GBp 703.00 | +1.52% | GBp 701.50 | GBp 708.00 | GBp 686.00 | 85.83K |
| 2026-09-18 | GBp 692.50 | +0.65% | GBp 685.00 | GBp 698.00 | GBp 681.50 | 373.18K |
| 2026-09-17 | GBp 688.00 | -0.43% | GBp 694.00 | GBp 698.50 | GBp 687.50 | 131.51K |
| 2026-09-16 | GBp 691.00 | +1.92% | GBp 669.00 | GBp 692.00 | GBp 669.00 | 226.93K |
| 2026-09-15 | GBp 678.00 | -0.51% | GBp 669.00 | GBp 689.00 | GBp 669.00 | 126.58K |
| 2026-09-14 | GBp 681.50 | +2.25% | GBp 661.50 | GBp 686.00 | GBp 661.50 | 169.65K |
| 2026-09-11 | GBp 666.50 | -0.15% | GBp 667.00 | GBp 678.00 | GBp 662.50 | 94.55K |
| 2026-09-10 | GBp 667.50 | -2.55% | GBp 687.00 | GBp 687.00 | GBp 667.50 | 126.12K |
| 2026-09-09 | GBp 685.00 | +1.11% | GBp 680.00 | GBp 685.00 | GBp 672.00 | 123.98K |
| 2026-09-08 | GBp 677.50 | -1.38% | GBp 687.00 | GBp 691.00 | GBp 671.00 | 128.79K |
| 2026-09-07 | GBp 687.00 | -1.58% | GBp 694.00 | GBp 707.50 | GBp 687.00 | 158.12K |
| 2026-09-04 | GBp 698.00 | -1.41% | GBp 715.00 | GBp 715.00 | GBp 694.50 | 295.44K |
| 2026-09-03 | GBp 708.00 | +12.20% | GBp 656.50 | GBp 738.00 | GBp 656.50 | 1.03M |
| 2026-09-02 | GBp 631.00 | +0.08% | GBp 637.00 | GBp 637.00 | GBp 617.00 | 253.40K |
| 2026-09-01 | GBp 630.50 | -0.86% | GBp 642.50 | GBp 643.00 | GBp 629.00 | 179.89K |
| 2026-08-28 | GBp 636.00 | +0.79% | GBp 637.00 | GBp 642.00 | GBp 629.00 | 241.78K |
| 2026-08-27 | GBp 631.00 | +1.61% | GBp 615.50 | GBp 635.50 | GBp 615.50 | 152.97K |
| 2026-08-26 | GBp 621.00 | +0.32% | GBp 622.00 | GBp 625.00 | GBp 618.00 | 66.49K |
| 2026-08-25 | GBp 619.00 | -0.08% | GBp 621.50 | GBp 622.00 | GBp 614.00 | 169.33K |
| 2026-08-24 | GBp 619.50 | +0.57% | GBp 616.00 | GBp 622.50 | GBp 612.96 | 169.21K |
| 2026-08-21 | GBp 616.00 | +0.24% | GBp 614.00 | GBp 618.00 | GBp 611.00 | 73.02K |
| 2026-08-20 | GBp 614.50 | -0.41% | GBp 614.00 | GBp 617.50 | GBp 609.00 | 85.66K |
| 2026-08-19 | GBp 617.00 | +0.33% | GBp 614.00 | GBp 619.50 | GBp 609.50 | 101.47K |
| 2026-08-18 | GBp 615.00 | +1.40% | GBp 598.00 | GBp 619.00 | GBp 598.00 | 113.66K |
| 2026-08-17 | GBp 606.50 | -1.46% | GBp 609.00 | GBp 619.00 | GBp 601.50 | 146.25K |
| 2026-08-14 | GBp 615.50 | +0.41% | GBp 612.50 | GBp 616.50 | GBp 612.50 | 78.51K |
| 2026-08-13 | GBp 613.00 | +1.32% | GBp 617.50 | GBp 617.50 | GBp 604.00 | 88.10K |
| 2026-08-12 | GBp 605.00 | -1.63% | GBp 613.50 | GBp 617.00 | GBp 605.00 | 102.19K |
| 2026-08-11 | GBp 615.00 | 0.00% | GBp 614.50 | GBp 620.50 | GBp 610.00 | 149.46K |
| 2026-08-10 | GBp 615.00 | +0.33% | GBp 619.50 | GBp 621.15 | GBp 610.79 | 247.32K |
| 2026-08-07 | GBp 613.00 | +0.16% | GBp 612.00 | GBp 618.68 | GBp 610.00 | 178.66K |
| 2026-08-06 | GBp 612.00 | +0.58% | GBp 613.00 | GBp 617.50 | GBp 603.50 | 124.84K |
| 2026-08-05 | GBp 608.50 | +0.41% | GBp 613.00 | GBp 618.00 | GBp 607.50 | 169.86K |
| 2026-08-04 | GBp 606.00 | -1.62% | GBp 616.00 | GBp 618.50 | GBp 599.00 | 469.79K |
| 2026-08-03 | GBp 616.00 | +2.84% | GBp 601.50 | GBp 620.20 | GBp 601.50 | 338.31K |
| 2026-07-31 | GBp 599.00 | +5.46% | GBp 568.00 | GBp 603.50 | GBp 567.00 | 320.88K |
| 2026-07-30 | GBp 568.00 | +0.53% | GBp 561.00 | GBp 574.50 | GBp 561.00 | 204.92K |
| 2026-07-29 | GBp 565.00 | +0.18% | GBp 569.00 | GBp 569.00 | GBp 559.00 | 97.12K |
| 2026-07-28 | GBp 564.00 | +2.36% | GBp 555.00 | GBp 567.50 | GBp 545.50 | 214.27K |
| 2026-07-27 | GBp 551.00 | +0.46% | GBp 552.00 | GBp 555.00 | GBp 547.00 | 92.28K |
| 2026-07-24 | GBp 548.50 | +2.05% | GBp 540.00 | GBp 551.00 | GBp 535.00 | 159.63K |
| 2026-07-23 | GBp 537.50 | -1.83% | GBp 547.50 | GBp 549.00 | GBp 535.00 | 127.23K |
| 2026-07-22 | GBp 547.50 | +0.46% | GBp 550.00 | GBp 554.00 | GBp 540.50 | 94.90K |
| 2026-07-21 | GBp 545.00 | -0.82% | GBp 546.50 | GBp 547.00 | GBp 538.00 | 94.84K |
| 2026-07-20 | GBp 549.50 | +0.18% | GBp 550.00 | GBp 550.00 | GBp 541.00 | 88.70K |
| 2026-07-17 | GBp 548.50 | +0.27% | GBp 550.00 | GBp 551.50 | GBp 541.50 | 153.44K |
| 2026-07-16 | GBp 547.00 | +1.20% | GBp 542.00 | GBp 550.00 | GBp 535.00 | 146.75K |
| 2026-07-15 | GBp 540.50 | +1.03% | GBp 532.50 | GBp 540.50 | GBp 527.00 | 100.02K |
| 2026-07-14 | GBp 535.00 | +0.94% | GBp 528.50 | GBp 536.00 | GBp 523.50 | 128.23K |
| 2026-07-13 | GBp 530.00 | +1.63% | GBp 524.00 | GBp 532.00 | GBp 518.00 | 122.31K |
| 2026-07-10 | GBp 521.50 | +0.29% | GBp 521.00 | GBp 522.00 | GBp 515.00 | 107.15K |
| 2026-07-09 | GBp 520.00 | +0.48% | GBp 513.00 | GBp 520.50 | GBp 512.00 | 111.14K |
| 2026-07-08 | GBp 517.50 | -1.43% | GBp 525.00 | GBp 526.00 | GBp 514.00 | 135.58K |
| 2026-07-07 | GBp 525.00 | +0.48% | GBp 522.50 | GBp 532.50 | GBp 522.00 | 105.68K |
| 2026-07-06 | GBp 522.50 | -1.42% | GBp 535.00 | GBp 536.00 | GBp 522.50 | 95.16K |
| 2026-07-03 | GBp 530.00 | 0.00% | GBp 535.00 | GBp 535.00 | GBp 523.00 | 175.61K |
| 2026-07-02 | GBp 530.00 | +2.61% | GBp 532.50 | GBp 532.50 | GBp 510.50 | 357.14K |
| 2026-07-01 | GBp 516.50 | +0.29% | GBp 512.50 | GBp 521.50 | GBp 510.00 | 147.15K |
| 2026-06-30 | GBp 515.00 | -1.44% | GBp 510.00 | GBp 531.00 | GBp 510.00 | 177.48K |
| 2026-06-29 | GBp 522.50 | -1.23% | GBp 530.00 | GBp 530.00 | GBp 521.00 | 133.38K |
| 2026-06-26 | GBp 529.00 | +1.44% | GBp 519.00 | GBp 532.00 | GBp 517.00 | 114.91K |
| 2026-06-25 | GBp 521.50 | +0.77% | GBp 537.00 | GBp 537.00 | GBp 518.00 | 166.57K |
| 2026-06-24 | GBp 517.50 | +1.77% | GBp 527.50 | GBp 527.50 | GBp 509.00 | 120.26K |
| 2026-06-23 | GBp 508.50 | -0.49% | GBp 507.50 | GBp 511.50 | GBp 502.50 | 169.00K |
| 2026-06-22 | GBp 511.00 | +0.10% | GBp 505.00 | GBp 515.50 | GBp 505.00 | 121.32K |
| 2026-06-19 | GBp 510.50 | -0.58% | GBp 512.50 | GBp 516.50 | GBp 505.50 | 264.90K |
| 2026-06-18 | GBp 513.50 | -0.29% | GBp 529.50 | GBp 529.50 | GBp 508.00 | 422.07K |
| 2026-06-17 | GBp 515.00 | -1.15% | GBp 540.50 | GBp 540.50 | GBp 505.50 | 304.62K |
| 2026-06-16 | GBp 521.00 | -0.48% | GBp 522.00 | GBp 525.50 | GBp 512.50 | 168.23K |
| 2026-06-15 | GBp 523.50 | -1.41% | GBp 532.50 | GBp 546.00 | GBp 523.50 | 158.66K |
| 2026-06-12 | GBp 531.00 | -1.21% | GBp 524.50 | GBp 543.50 | GBp 524.50 | 352.25K |
| 2026-06-11 | GBp 537.50 | +1.99% | GBp 526.00 | GBp 543.00 | GBp 524.00 | 153.69K |
| 2026-06-10 | GBp 527.00 | +2.43% | GBp 517.50 | GBp 528.00 | GBp 510.50 | 122.08K |
| 2026-06-09 | GBp 514.50 | +0.78% | GBp 515.00 | GBp 522.00 | GBp 510.50 | 134.61K |
| 2026-06-08 | GBp 510.50 | -0.29% | GBp 516.50 | GBp 517.99 | GBp 508.50 | 98.26K |
| 2026-06-05 | GBp 512.00 | +0.29% | GBp 511.50 | GBp 519.00 | GBp 503.50 | 165.66K |
| 2026-06-04 | GBp 510.50 | +0.49% | GBp 501.00 | GBp 518.00 | GBp 500.50 | 199.33K |
| 2026-06-03 | GBp 508.00 | +0.59% | GBp 500.50 | GBp 509.00 | GBp 500.50 | 146.65K |
| 2026-06-02 | GBp 505.00 | 0.00% | GBp 507.00 | GBp 521.00 | GBp 500.00 | 285.00K |
| 2026-06-01 | GBp 505.00 | -1.85% | GBp 515.00 | GBp 517.00 | GBp 505.00 | 225.37K |
| 2026-05-29 | GBp 514.50 | -1.53% | GBp 525.00 | GBp 528.50 | GBp 514.50 | 326.72K |
| 2026-05-28 | GBp 522.50 | -5.26% | GBp 535.00 | GBp 535.50 | GBp 510.00 | 562.00K |