Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 840.00
-10.00 (-1.18%)
Aug 1, 2025, 4:35 PM BST
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 847.00 | 853.00 | 838.00 | 840.00 | 840.00 | -1.18% | 51,890 |
| Jul 31, 2025 | 843.80 | 853.00 | 839.00 | 850.00 | 850.00 | 0.83% | 110,579 |
| Jul 30, 2025 | 836.00 | 851.00 | 835.00 | 843.00 | 843.00 | 0.12% | 160,362 |
| Jul 29, 2025 | 851.00 | 854.00 | 840.00 | 842.00 | 842.00 | -1.06% | 333,402 |
| Jul 28, 2025 | 857.00 | 862.00 | 844.00 | 851.00 | 851.00 | -0.23% | 86,516 |
| Jul 25, 2025 | 840.00 | 853.00 | 840.00 | 853.00 | 853.00 | 0.71% | 84,473 |
| Jul 24, 2025 | 855.00 | 872.00 | 847.00 | 847.00 | 847.00 | -1.97% | 93,768 |
| Jul 23, 2025 | 871.67 | 877.00 | 864.00 | 864.00 | 864.00 | -0.69% | 65,067 |
| Jul 22, 2025 | 868.00 | 875.00 | 868.00 | 870.00 | 870.00 | - | 42,839 |
| Jul 21, 2025 | 862.00 | 873.00 | 862.00 | 870.00 | 870.00 | 0.69% | 46,883 |
| Jul 18, 2025 | 842.00 | 867.30 | 842.00 | 864.00 | 864.00 | 0.82% | 45,919 |
| Jul 17, 2025 | 840.00 | 863.00 | 840.00 | 857.00 | 857.00 | 0.47% | 209,789 |
| Jul 16, 2025 | 860.00 | 881.00 | 850.00 | 853.00 | 853.00 | -2.07% | 304,596 |
| Jul 15, 2025 | 841.00 | 879.00 | 840.00 | 871.00 | 871.00 | 3.08% | 167,853 |
| Jul 14, 2025 | 845.00 | 848.00 | 840.00 | 845.00 | 845.00 | 0.48% | 90,661 |
| Jul 11, 2025 | 860.00 | 860.00 | 839.00 | 841.00 | 841.00 | -0.71% | 80,666 |
| Jul 10, 2025 | 843.00 | 848.00 | 840.00 | 847.00 | 847.00 | 0.47% | 84,054 |
| Jul 9, 2025 | 859.00 | 859.00 | 839.00 | 843.00 | 843.00 | -0.82% | 211,702 |
| Jul 8, 2025 | 882.00 | 882.00 | 847.00 | 850.00 | 850.00 | -0.58% | 393,688 |
| Jul 7, 2025 | 860.10 | 869.00 | 850.00 | 855.00 | 855.00 | -1.04% | 62,216 |
| Jul 4, 2025 | 873.74 | 879.00 | 858.00 | 864.00 | 864.00 | -1.37% | 40,249 |
| Jul 3, 2025 | 852.00 | 882.00 | 852.00 | 876.00 | 876.00 | 1.98% | 350,385 |
| Jul 2, 2025 | 875.00 | 877.00 | 845.00 | 859.00 | 859.00 | -1.83% | 158,691 |
| Jul 1, 2025 | 851.00 | 875.00 | 851.00 | 875.00 | 875.00 | 1.04% | 331,865 |
| Jun 30, 2025 | 876.00 | 880.00 | 865.00 | 866.00 | 866.00 | -1.25% | 235,099 |
| Jun 27, 2025 | 853.00 | 878.00 | 852.00 | 877.00 | 877.00 | 2.57% | 194,475 |
| Jun 26, 2025 | 840.00 | 862.00 | 840.00 | 855.00 | 855.00 | 1.79% | 895,058 |
| Jun 25, 2025 | 847.00 | 850.00 | 839.00 | 840.00 | 840.00 | -0.59% | 229,794 |
| Jun 24, 2025 | 845.00 | 852.00 | 844.00 | 845.00 | 845.00 | 0.12% | 389,807 |
| Jun 23, 2025 | 836.00 | 846.00 | 836.00 | 844.00 | 844.00 | - | 1,046,886 |
| Jun 20, 2025 | 848.00 | 848.00 | 842.22 | 844.00 | 844.00 | 0.12% | 784,459 |
| Jun 19, 2025 | 840.00 | 849.00 | 835.95 | 843.00 | 843.00 | -0.59% | 207,664 |
| Jun 18, 2025 | 851.00 | 860.00 | 844.00 | 848.00 | 848.00 | -0.47% | 195,139 |
| Jun 17, 2025 | 854.09 | 856.00 | 849.00 | 852.00 | 852.00 | -0.12% | 155,859 |
| Jun 16, 2025 | 869.00 | 869.00 | 851.00 | 853.00 | 853.00 | -0.47% | 95,718 |
| Jun 13, 2025 | 840.00 | 860.00 | 840.00 | 857.00 | 857.00 | -0.35% | 87,590 |
| Jun 12, 2025 | 860.00 | 865.00 | 858.00 | 860.00 | 860.00 | -0.12% | 544,443 |
| Jun 11, 2025 | 861.00 | 865.00 | 858.00 | 861.00 | 861.00 | 0.12% | 106,986 |
| Jun 10, 2025 | 864.00 | 868.00 | 860.00 | 860.00 | 860.00 | -0.35% | 116,456 |
| Jun 9, 2025 | 875.00 | 875.00 | 837.40 | 863.00 | 863.00 | -1.15% | 190,870 |
| Jun 6, 2025 | 879.00 | 879.00 | 864.00 | 873.00 | 873.00 | 0.81% | 67,988 |
| Jun 5, 2025 | 869.76 | 888.00 | 865.00 | 866.00 | 866.00 | -0.57% | 73,505 |
| Jun 4, 2025 | 872.00 | 874.24 | 860.00 | 871.00 | 871.00 | 0.58% | 103,748 |
| Jun 3, 2025 | 864.00 | 872.00 | 861.00 | 866.00 | 866.00 | -0.12% | 313,971 |
| Jun 2, 2025 | 866.00 | 872.00 | 858.63 | 867.00 | 867.00 | -0.23% | 150,214 |
| May 30, 2025 | 863.00 | 870.00 | 860.00 | 869.00 | 869.00 | 0.93% | 297,248 |
| May 29, 2025 | 868.00 | 874.00 | 857.00 | 861.00 | 861.00 | -3.15% | 200,263 |
| May 28, 2025 | 867.00 | 894.00 | 867.00 | 889.00 | 864.10 | -0.11% | 450,963 |
| May 27, 2025 | 867.00 | 897.00 | 867.00 | 890.00 | 865.07 | -0.22% | 291,886 |
| May 23, 2025 | 900.00 | 900.00 | 885.00 | 892.00 | 867.02 | 0.11% | 151,490 |