Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 456.00
-58.00 (-11.28%)
At close: Jan 29, 2026
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 490.50 | 505.00 | 447.89 | 456.00 | 456.00 | -11.28% | 2,455,325 |
| Jan 28, 2026 | 515.00 | 519.00 | 511.00 | 514.00 | 514.00 | - | 310,678 |
| Jan 27, 2026 | 520.00 | 520.00 | 514.00 | 514.00 | 514.00 | -0.39% | 152,821 |
| Jan 26, 2026 | 515.00 | 519.00 | 510.00 | 516.00 | 516.00 | -0.19% | 120,170 |
| Jan 23, 2026 | 500.00 | 517.00 | 500.00 | 517.00 | 517.00 | 1.57% | 151,053 |
| Jan 22, 2026 | 504.00 | 510.00 | 499.50 | 509.00 | 509.00 | 1.80% | 184,504 |
| Jan 21, 2026 | 491.00 | 504.00 | 491.00 | 500.00 | 500.00 | 1.21% | 309,256 |
| Jan 20, 2026 | 487.50 | 503.00 | 487.50 | 494.00 | 494.00 | -1.59% | 116,859 |
| Jan 19, 2026 | 504.00 | 508.79 | 497.50 | 502.00 | 502.00 | -1.18% | 220,347 |
| Jan 16, 2026 | 500.47 | 515.00 | 504.00 | 508.00 | 508.00 | -0.59% | 184,403 |
| Jan 15, 2026 | 499.50 | 512.00 | 494.00 | 511.00 | 511.00 | 3.44% | 363,150 |
| Jan 14, 2026 | 482.00 | 499.00 | 482.00 | 494.00 | 494.00 | 0.10% | 142,491 |
| Jan 13, 2026 | 499.00 | 499.00 | 485.50 | 493.50 | 493.50 | 1.02% | 131,690 |
| Jan 12, 2026 | 489.00 | 493.00 | 485.00 | 488.50 | 488.50 | -0.10% | 351,442 |
| Jan 9, 2026 | 500.20 | 494.00 | 486.00 | 489.00 | 489.00 | -0.71% | 283,368 |
| Jan 8, 2026 | 499.50 | 499.50 | 484.00 | 492.50 | 492.50 | -0.40% | 162,454 |
| Jan 7, 2026 | 495.00 | 499.50 | 490.00 | 494.50 | 494.50 | -1.30% | 217,106 |
| Jan 6, 2026 | 490.00 | 503.00 | 494.50 | 501.00 | 501.00 | 1.01% | 149,372 |
| Jan 5, 2026 | 490.00 | 500.50 | 484.58 | 496.00 | 496.00 | -0.30% | 518,526 |
| Jan 2, 2026 | 503.00 | 508.00 | 495.00 | 497.50 | 497.50 | -1.29% | 150,652 |
| Dec 31, 2025 | 505.00 | 507.00 | 498.50 | 504.00 | 504.00 | -0.20% | 50,296 |
| Dec 30, 2025 | 499.50 | 510.00 | 499.50 | 505.00 | 505.00 | 0.20% | 315,046 |
| Dec 29, 2025 | 515.00 | 515.00 | 497.00 | 504.00 | 504.00 | 1.00% | 162,378 |
| Dec 24, 2025 | 502.00 | 507.00 | 495.50 | 499.00 | 499.00 | - | 50,769 |
| Dec 23, 2025 | 520.00 | 520.00 | 497.50 | 499.00 | 499.00 | -0.60% | 87,128 |
| Dec 22, 2025 | 496.50 | 504.00 | 495.50 | 502.00 | 502.00 | 0.50% | 230,621 |
| Dec 19, 2025 | 518.00 | 518.00 | 499.50 | 499.50 | 499.50 | -3.38% | 970,109 |
| Dec 18, 2025 | 524.00 | 524.00 | 509.00 | 517.00 | 517.00 | 1.17% | 199,737 |
| Dec 17, 2025 | 515.00 | 515.00 | 502.00 | 511.00 | 511.00 | 1.19% | 163,296 |
| Dec 16, 2025 | 480.00 | 505.00 | 480.00 | 505.00 | 505.00 | 1.61% | 184,870 |
| Dec 15, 2025 | 515.00 | 515.00 | 490.50 | 497.00 | 497.00 | 0.30% | 117,102 |
| Dec 12, 2025 | 497.00 | 498.00 | 491.50 | 495.50 | 495.50 | 0.20% | 144,396 |
| Dec 11, 2025 | 502.00 | 503.00 | 490.50 | 494.50 | 494.50 | 0.20% | 124,958 |
| Dec 10, 2025 | 490.00 | 498.50 | 483.00 | 493.50 | 493.50 | -0.60% | 164,905 |
| Dec 9, 2025 | 510.00 | 510.00 | 495.50 | 496.50 | 496.50 | -1.10% | 305,913 |
| Dec 8, 2025 | 500.00 | 504.00 | 500.00 | 502.00 | 502.00 | - | 156,940 |
| 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 |