Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 662.00
-10.00 (-1.49%)
Sep 18, 2025, 4:35 PM BST
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 664.00 | 678.00 | 655.00 | 659.00 | 659.00 | -1.93% | 157,975 |
| Sep 17, 2025 | 665.00 | 675.00 | 664.24 | 672.00 | 672.00 | 0.60% | 335,024 |
| Sep 16, 2025 | 660.00 | 670.00 | 660.00 | 668.00 | 668.00 | 0.45% | 247,267 |
| Sep 15, 2025 | 670.00 | 670.00 | 658.00 | 665.00 | 665.00 | 0.76% | 334,759 |
| Sep 12, 2025 | 665.00 | 674.00 | 657.00 | 660.00 | 660.00 | -1.05% | 640,976 |
| Sep 11, 2025 | 658.00 | 675.00 | 658.00 | 667.00 | 667.00 | 1.21% | 189,435 |
| Sep 10, 2025 | 669.00 | 676.00 | 659.00 | 659.00 | 659.00 | -1.64% | 867,398 |
| Sep 9, 2025 | 678.00 | 685.00 | 666.00 | 670.00 | 670.00 | 0.15% | 668,144 |
| Sep 8, 2025 | 690.00 | 695.00 | 663.00 | 669.00 | 669.00 | -3.04% | 834,353 |
| Sep 5, 2025 | 670.00 | 692.00 | 670.00 | 690.00 | 690.00 | 2.22% | 2,120,947 |
| Sep 4, 2025 | 681.00 | 692.50 | 671.06 | 675.00 | 675.00 | -0.59% | 1,089,477 |
| Sep 3, 2025 | 750.00 | 765.00 | 679.00 | 679.00 | 679.00 | -17.40% | 3,562,122 |
| Sep 2, 2025 | 829.00 | 834.00 | 820.00 | 822.00 | 822.00 | -1.20% | 314,081 |
| Sep 1, 2025 | 830.01 | 840.00 | 829.00 | 832.00 | 832.00 | 0.12% | 71,693 |
| Aug 29, 2025 | 832.00 | 836.00 | 829.00 | 831.00 | 831.00 | 0.12% | 124,682 |
| Aug 28, 2025 | 842.30 | 842.30 | 827.00 | 830.00 | 830.00 | -1.07% | 360,096 |
| Aug 27, 2025 | 839.00 | 840.00 | 831.00 | 839.00 | 839.00 | 0.12% | 123,651 |
| Aug 26, 2025 | 840.00 | 840.00 | 831.00 | 838.00 | 838.00 | -0.24% | 277,176 |
| Aug 22, 2025 | 843.00 | 844.00 | 836.00 | 840.00 | 840.00 | -0.24% | 88,335 |
| Aug 21, 2025 | 845.00 | 849.00 | 842.00 | 842.00 | 842.00 | -0.71% | 136,169 |
| Aug 20, 2025 | 840.00 | 850.00 | 837.00 | 848.00 | 848.00 | 1.07% | 230,683 |
| Aug 19, 2025 | 840.00 | 844.00 | 836.00 | 839.00 | 839.00 | 0.24% | 170,638 |
| Aug 18, 2025 | 856.00 | 861.00 | 832.00 | 837.00 | 837.00 | -0.48% | 182,079 |
| Aug 15, 2025 | 839.70 | 848.00 | 838.00 | 841.00 | 841.00 | 0.24% | 201,480 |
| Aug 14, 2025 | 845.00 | 851.00 | 832.00 | 839.00 | 839.00 | -1.18% | 153,363 |
| Aug 13, 2025 | 845.00 | 854.00 | 842.00 | 849.00 | 849.00 | - | 97,182 |
| Aug 12, 2025 | 846.00 | 854.00 | 845.00 | 849.00 | 849.00 | - | 61,682 |
| Aug 11, 2025 | 852.04 | 860.00 | 845.00 | 849.00 | 849.00 | 0.35% | 67,900 |
| Aug 8, 2025 | 835.00 | 858.00 | 835.00 | 846.00 | 846.00 | -1.28% | 54,769 |
| Aug 7, 2025 | 848.00 | 860.00 | 847.00 | 857.00 | 857.00 | 0.94% | 355,037 |
| Aug 6, 2025 | 843.43 | 849.00 | 840.00 | 849.00 | 849.00 | 0.47% | 122,246 |
| Aug 5, 2025 | 841.00 | 847.00 | 838.00 | 845.00 | 845.00 | 0.60% | 91,150 |
| Aug 4, 2025 | 835.00 | 845.00 | 835.00 | 840.00 | 840.00 | - | 131,403 |
| 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 |