Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 502.00
+4.00 (0.80%)
At close: Dec 5, 2025
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 502.00 | 506.98 | 498.50 | 502.00 | 502.00 | 0.80% | 608,841 |
| Dec 4, 2025 | 510.00 | 510.00 | 494.50 | 498.00 | 498.00 | -0.30% | 210,786 |
| Dec 3, 2025 | 504.00 | 505.00 | 496.50 | 499.50 | 499.50 | -0.70% | 219,443 |
| Dec 2, 2025 | 524.00 | 524.00 | 501.00 | 503.00 | 503.00 | -1.57% | 174,344 |
| Dec 1, 2025 | 508.00 | 513.00 | 505.00 | 511.00 | 511.00 | 0.39% | 401,378 |
| Nov 28, 2025 | 510.00 | 514.00 | 505.00 | 509.00 | 509.00 | 0.39% | 353,389 |
| Nov 27, 2025 | 502.00 | 510.00 | 502.00 | 507.00 | 507.00 | 1.00% | 246,016 |
| Nov 26, 2025 | 499.00 | 509.00 | 496.00 | 502.00 | 502.00 | 0.40% | 446,187 |
| Nov 25, 2025 | 483.00 | 501.00 | 479.00 | 500.00 | 500.00 | 3.52% | 869,355 |
| Nov 24, 2025 | 492.50 | 496.50 | 483.00 | 483.00 | 483.00 | -2.23% | 631,296 |
| Nov 21, 2025 | 480.00 | 494.00 | 476.37 | 494.00 | 494.00 | 3.02% | 830,320 |
| Nov 20, 2025 | 477.00 | 483.50 | 474.59 | 479.50 | 479.50 | 0.42% | 739,989 |
| Nov 19, 2025 | 486.00 | 490.00 | 477.50 | 477.50 | 477.50 | -1.14% | 699,420 |
| Nov 18, 2025 | 470.50 | 487.50 | 470.50 | 483.00 | 483.00 | -0.62% | 291,459 |
| Nov 17, 2025 | 479.50 | 489.00 | 478.50 | 486.00 | 486.00 | 0.62% | 632,824 |
| Nov 14, 2025 | 485.50 | 490.00 | 478.50 | 483.00 | 483.00 | -0.92% | 1,380,888 |
| Nov 13, 2025 | 490.00 | 502.00 | 487.50 | 487.50 | 487.50 | -1.61% | 779,363 |
| Nov 12, 2025 | 499.00 | 509.00 | 494.00 | 495.50 | 495.50 | - | 1,916,180 |
| Nov 11, 2025 | 513.00 | 528.99 | 480.00 | 495.50 | 495.50 | -22.70% | 3,336,539 |
| Nov 10, 2025 | 645.00 | 650.00 | 636.00 | 641.00 | 641.00 | -0.16% | 530,466 |
| Nov 7, 2025 | 653.00 | 655.92 | 635.00 | 642.00 | 642.00 | -1.08% | 126,442 |
| Nov 6, 2025 | 653.00 | 657.00 | 647.00 | 649.00 | 649.00 | -0.46% | 166,517 |
| Nov 5, 2025 | 635.00 | 657.00 | 635.00 | 652.00 | 652.00 | 1.56% | 396,627 |
| Nov 4, 2025 | 638.00 | 651.00 | 633.50 | 642.00 | 642.00 | 0.31% | 269,620 |
| Nov 3, 2025 | 644.00 | 651.00 | 637.00 | 640.00 | 640.00 | -0.62% | 156,674 |
| Oct 31, 2025 | 648.00 | 650.00 | 642.00 | 644.00 | 644.00 | -0.31% | 184,499 |
| Oct 30, 2025 | 651.00 | 663.55 | 637.00 | 646.00 | 646.00 | -1.97% | 292,041 |
| Oct 29, 2025 | 644.00 | 674.88 | 644.00 | 659.00 | 648.90 | -1.79% | 213,658 |
| Oct 28, 2025 | 670.00 | 680.00 | 663.00 | 671.00 | 660.72 | -0.15% | 141,798 |
| Oct 27, 2025 | 682.00 | 684.75 | 670.00 | 672.00 | 661.70 | -1.32% | 222,967 |
| Oct 24, 2025 | 679.00 | 686.00 | 674.00 | 681.00 | 670.56 | -0.15% | 222,958 |
| Oct 23, 2025 | 689.00 | 689.00 | 675.00 | 682.00 | 671.55 | -0.15% | 141,755 |
| Oct 22, 2025 | 667.00 | 685.00 | 664.59 | 683.00 | 672.53 | 3.02% | 844,213 |
| Oct 21, 2025 | 669.00 | 669.00 | 655.00 | 663.00 | 652.84 | 0.76% | 255,157 |
| Oct 20, 2025 | 646.00 | 660.00 | 646.00 | 658.00 | 647.92 | 0.46% | 120,501 |
| Oct 17, 2025 | 650.00 | 662.00 | 650.00 | 655.00 | 644.96 | -0.91% | 181,341 |
| Oct 16, 2025 | 684.00 | 684.00 | 654.93 | 661.00 | 650.87 | 0.30% | 150,995 |
| Oct 15, 2025 | 660.00 | 669.00 | 654.00 | 659.00 | 648.90 | -0.60% | 331,019 |
| Oct 14, 2025 | 669.00 | 674.00 | 661.00 | 663.00 | 652.84 | -0.75% | 224,213 |
| Oct 13, 2025 | 656.00 | 668.00 | 656.00 | 668.00 | 657.76 | 0.60% | 293,381 |
| Oct 10, 2025 | 669.00 | 673.00 | 662.00 | 664.00 | 653.82 | -0.60% | 376,352 |
| Oct 9, 2025 | 666.00 | 672.56 | 665.00 | 668.00 | 657.76 | 0.15% | 158,445 |
| Oct 8, 2025 | 679.00 | 679.00 | 658.00 | 667.00 | 656.78 | 0.91% | 148,141 |
| Oct 7, 2025 | 655.00 | 666.00 | 655.00 | 661.00 | 650.87 | 0.46% | 243,395 |
| Oct 6, 2025 | 664.00 | 669.90 | 658.00 | 658.00 | 647.92 | -1.20% | 491,446 |
| Oct 3, 2025 | 659.00 | 667.00 | 658.00 | 666.00 | 655.79 | 0.76% | 324,811 |
| Oct 2, 2025 | 656.00 | 661.00 | 651.00 | 661.00 | 650.87 | 1.07% | 438,159 |
| Oct 1, 2025 | 663.00 | 670.00 | 649.00 | 654.00 | 643.98 | -2.10% | 2,511,052 |
| Sep 30, 2025 | 667.00 | 672.00 | 654.00 | 668.00 | 657.76 | 1.83% | 313,231 |
| Sep 29, 2025 | 640.00 | 660.00 | 640.00 | 656.00 | 645.95 | 0.15% | 369,523 |