Hilton Food Group plc HFG
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 702,00-17,00 (-%2,36)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |