Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 516.00
-13.00 (-2.46%)
At close: Mar 2, 2026
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |