Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 485.00
-3.00 (-0.61%)
Mar 23, 2026, 4:35 PM GMT
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 480.50 | 489.00 | 471.00 | 487.00 | - | -0.20% | 71,792 |
| Mar 20, 2026 | 510.00 | 510.00 | 484.00 | 488.00 | 488.00 | - | 388,969 |
| Mar 19, 2026 | 490.00 | 512.00 | 484.42 | 488.00 | 488.00 | -2.40% | 203,625 |
| Mar 18, 2026 | 500.00 | 514.00 | 496.00 | 500.00 | 500.00 | -0.20% | 190,528 |
| Mar 17, 2026 | 497.00 | 502.00 | 496.50 | 501.00 | 501.00 | - | 183,858 |
| Mar 16, 2026 | 498.00 | 508.00 | 498.00 | 501.00 | 501.00 | -1.38% | 120,261 |
| Mar 13, 2026 | 490.00 | 509.00 | 490.00 | 508.00 | 508.00 | 1.60% | 290,890 |
| Mar 12, 2026 | 492.81 | 506.00 | 496.50 | 500.00 | 500.00 | - | 105,436 |
| Mar 11, 2026 | 503.00 | 517.00 | 496.00 | 500.00 | 500.00 | -1.38% | 119,132 |
| Mar 10, 2026 | 508.00 | 518.03 | 491.50 | 507.00 | 507.00 | 1.00% | 402,154 |
| Mar 9, 2026 | 498.00 | 504.00 | 494.50 | 502.00 | 502.00 | -0.40% | 156,794 |
| Mar 6, 2026 | 515.00 | 515.00 | 499.50 | 504.00 | 504.00 | -0.40% | 168,103 |
| Mar 5, 2026 | 510.00 | 515.00 | 505.00 | 506.00 | 506.00 | -0.78% | 150,316 |
| Mar 4, 2026 | 501.00 | 510.00 | 499.00 | 510.00 | 510.00 | 2.00% | 140,210 |
| Mar 3, 2026 | 512.00 | 514.00 | 500.00 | 500.00 | 500.00 | -3.10% | 283,226 |
| Mar 2, 2026 | 525.00 | 530.00 | 516.00 | 516.00 | 516.00 | -2.46% | 171,691 |
| Feb 27, 2026 | 532.00 | 534.00 | 518.00 | 529.00 | 529.00 | 0.38% | 313,202 |
| Feb 26, 2026 | 520.00 | 527.00 | 518.00 | 527.00 | 527.00 | 0.96% | 178,463 |
| Feb 25, 2026 | 520.00 | 533.00 | 520.00 | 522.00 | 522.00 | -1.14% | 181,065 |
| Feb 24, 2026 | 539.00 | 539.00 | 521.43 | 528.00 | 528.00 | -0.19% | 283,334 |
| Feb 23, 2026 | 522.00 | 533.00 | 514.00 | 529.00 | 529.00 | 0.76% | 182,400 |
| Feb 20, 2026 | 528.00 | 532.00 | 521.00 | 525.00 | 525.00 | - | 147,656 |
| Feb 19, 2026 | 521.00 | 529.00 | 516.00 | 525.00 | 525.00 | 0.57% | 247,022 |
| Feb 18, 2026 | 520.00 | 523.00 | 515.00 | 522.00 | 522.00 | 0.38% | 221,143 |
| Feb 17, 2026 | 518.00 | 528.00 | 511.00 | 520.00 | 520.00 | 0.58% | 188,052 |
| Feb 16, 2026 | 541.00 | 541.00 | 513.00 | 517.00 | 517.00 | -0.19% | 168,918 |
| Feb 13, 2026 | 526.00 | 535.47 | 515.00 | 518.00 | 518.00 | 0.58% | 332,315 |
| Feb 12, 2026 | 516.00 | 517.32 | 506.00 | 515.00 | 515.00 | 0.78% | 226,681 |
| Feb 11, 2026 | 518.00 | 518.00 | 506.00 | 511.00 | 511.00 | 0.79% | 276,900 |
| Feb 10, 2026 | 508.60 | 512.00 | 507.00 | 507.00 | 507.00 | - | 133,028 |
| Feb 9, 2026 | 510.00 | 517.00 | 506.00 | 507.00 | 507.00 | -0.59% | 202,768 |
| Feb 6, 2026 | 501.00 | 510.00 | 501.00 | 510.00 | 510.00 | 0.39% | 325,395 |
| Feb 5, 2026 | 520.00 | 520.00 | 502.00 | 508.00 | 508.00 | - | 279,889 |
| Feb 4, 2026 | 494.50 | 511.00 | 490.50 | 508.00 | 508.00 | 3.89% | 360,329 |
| Feb 3, 2026 | 484.50 | 493.50 | 481.00 | 489.00 | 489.00 | 1.88% | 409,206 |
| Feb 2, 2026 | 488.00 | 488.00 | 472.50 | 480.00 | 480.00 | 2.13% | 300,243 |
| Jan 30, 2026 | 465.00 | 470.00 | 457.50 | 470.00 | 470.00 | 3.07% | 522,086 |
| 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 |