Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 681.00
-1.00 (-0.15%)
Oct 24, 2025, 4:35 PM BST
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 679.00 | 684.00 | 674.00 | 684.00 | 684.00 | 0.29% | 126,175 |
| Oct 23, 2025 | 689.00 | 689.00 | 675.00 | 682.00 | 682.00 | -0.15% | 84,954 |
| Oct 22, 2025 | 667.00 | 685.00 | 664.59 | 683.00 | 683.00 | 3.02% | 844,213 |
| Oct 21, 2025 | 669.00 | 669.00 | 655.00 | 663.00 | 663.00 | 0.76% | 255,158 |
| Oct 20, 2025 | 646.00 | 660.00 | 646.00 | 658.00 | 658.00 | 0.46% | 120,501 |
| Oct 17, 2025 | 650.00 | 662.00 | 650.00 | 655.00 | 655.00 | -0.91% | 181,341 |
| Oct 16, 2025 | 684.00 | 684.00 | 654.93 | 661.00 | 661.00 | 0.30% | 150,995 |
| Oct 15, 2025 | 660.00 | 669.00 | 654.00 | 659.00 | 659.00 | -0.60% | 331,021 |
| Oct 14, 2025 | 669.00 | 674.00 | 661.00 | 663.00 | 663.00 | -0.75% | 224,213 |
| Oct 13, 2025 | 656.00 | 668.00 | 656.00 | 668.00 | 668.00 | 0.60% | 304,810 |
| Oct 10, 2025 | 669.00 | 673.00 | 662.00 | 664.00 | 664.00 | -0.60% | 376,351 |
| Oct 9, 2025 | 666.00 | 672.56 | 665.00 | 668.00 | 668.00 | 0.15% | 158,444 |
| Oct 8, 2025 | 679.00 | 679.00 | 658.00 | 667.00 | 667.00 | 0.91% | 148,141 |
| Oct 7, 2025 | 655.00 | 666.00 | 655.00 | 661.00 | 661.00 | 0.46% | 243,395 |
| Oct 6, 2025 | 664.00 | 669.90 | 658.00 | 658.00 | 658.00 | -1.20% | 491,448 |
| Oct 3, 2025 | 659.00 | 667.00 | 658.00 | 666.00 | 666.00 | 0.76% | 324,810 |
| Oct 2, 2025 | 656.00 | 661.00 | 651.00 | 661.00 | 661.00 | 1.07% | 438,159 |
| Oct 1, 2025 | 663.00 | 670.00 | 649.00 | 654.00 | 654.00 | -2.10% | 2,511,052 |
| Sep 30, 2025 | 667.00 | 672.00 | 654.00 | 668.00 | 668.00 | 1.83% | 313,231 |
| Sep 29, 2025 | 640.00 | 660.00 | 640.00 | 656.00 | 656.00 | 0.15% | 369,522 |
| Sep 26, 2025 | 638.00 | 659.86 | 638.00 | 655.00 | 655.00 | 0.92% | 203,761 |
| Sep 25, 2025 | 652.00 | 658.00 | 644.00 | 649.00 | 649.00 | -0.61% | 152,860 |
| Sep 24, 2025 | 642.00 | 657.00 | 642.00 | 653.00 | 653.00 | 0.77% | 1,189,636 |
| Sep 23, 2025 | 648.00 | 666.00 | 643.00 | 648.00 | 648.00 | -0.15% | 638,051 |
| Sep 22, 2025 | 650.00 | 661.00 | 639.00 | 649.00 | 649.00 | -0.61% | 731,547 |
| Sep 19, 2025 | 655.00 | 664.51 | 653.00 | 653.00 | 653.00 | -1.36% | 834,952 |
| Sep 18, 2025 | 664.00 | 678.00 | 655.00 | 662.00 | 662.00 | -1.49% | 316,844 |
| 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% | 247,268 |
| 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 |