Hilton Food Group plc (LON:HFG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 743.00
+20.00 (2.77%)
Nov 4, 2026, 4:36 PM GMT
Hilton Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 727.00 | 743.00 | 720.00 | 743.00 | 743.00 | 2.77% | 255,460 |
| Nov 3, 2026 | 724.50 | 734.00 | 719.99 | 723.00 | 723.00 | -1.50% | 128,516 |
| Nov 2, 2026 | 725.50 | 739.00 | 709.50 | 734.00 | 734.00 | 2.02% | 123,927 |
| Oct 30, 2026 | 715.00 | 724.50 | 711.00 | 719.50 | 719.50 | 0.56% | 95,207 |
| Oct 29, 2026 | 723.50 | 723.50 | 710.50 | 715.50 | 715.50 | 0.29% | 95,606 |
| Oct 28, 2026 | 728.00 | 728.50 | 715.50 | 723.50 | 713.40 | -0.28% | 78,952 |
| Oct 27, 2026 | 720.50 | 725.50 | 714.50 | 725.50 | 715.37 | 0.42% | 77,710 |
| Oct 26, 2026 | 702.50 | 724.50 | 702.50 | 722.50 | 712.41 | 0.70% | 78,168 |
| Oct 23, 2026 | 730.00 | 730.00 | 710.00 | 717.50 | 707.48 | -0.35% | 88,295 |
| Oct 22, 2026 | 718.50 | 730.00 | 712.00 | 720.00 | 709.95 | -0.89% | 73,891 |
| Oct 21, 2026 | 721.00 | 727.00 | 715.50 | 726.50 | 716.36 | 0.76% | 169,897 |
| Oct 20, 2026 | 715.00 | 728.50 | 710.50 | 721.00 | 710.93 | 0.42% | 220,907 |
| Oct 19, 2026 | 714.00 | 719.50 | 707.48 | 718.00 | 707.98 | 0.42% | 475,849 |
| Oct 16, 2026 | 707.00 | 715.00 | 704.00 | 715.00 | 705.02 | 0.70% | 148,714 |
| Oct 15, 2026 | 712.50 | 726.67 | 707.00 | 710.00 | 700.09 | -0.70% | 308,992 |
| Oct 14, 2026 | 715.00 | 725.00 | 705.00 | 715.00 | 705.02 | 0.14% | 425,369 |
| Oct 13, 2026 | 704.00 | 714.63 | 704.00 | 714.00 | 704.03 | 1.49% | 602,397 |
| Oct 12, 2026 | 715.00 | 715.00 | 702.00 | 703.50 | 693.68 | -1.40% | 125,811 |
| Oct 9, 2026 | 716.00 | 725.50 | 702.00 | 713.50 | 703.54 | -0.21% | 116,815 |
| Oct 8, 2026 | 715.00 | 718.00 | 696.00 | 715.00 | 705.02 | 0.99% | 149,181 |
| Oct 7, 2026 | 708.00 | 716.50 | 703.47 | 708.00 | 698.12 | -0.77% | 135,500 |
| Oct 6, 2026 | 697.00 | 713.50 | 693.50 | 713.50 | 703.54 | 2.66% | 99,631 |
| Oct 5, 2026 | 695.00 | 706.82 | 694.50 | 695.00 | 685.30 | -0.50% | 108,806 |
| Oct 2, 2026 | 704.00 | 705.00 | 695.50 | 698.50 | 688.75 | -0.50% | 390,712 |
| Oct 1, 2026 | 716.50 | 717.00 | 700.00 | 702.00 | 692.20 | -2.36% | 176,160 |
| Sep 30, 2026 | 724.50 | 736.00 | 705.50 | 719.00 | 708.96 | - | 315,255 |
| Sep 29, 2026 | 703.00 | 721.50 | 701.50 | 719.00 | 708.96 | 0.49% | 225,389 |
| Sep 28, 2026 | 685.00 | 716.03 | 685.00 | 715.50 | 705.51 | 2.14% | 239,896 |
| Sep 25, 2026 | 690.50 | 704.00 | 690.00 | 700.50 | 690.72 | 1.01% | 153,141 |
| Sep 24, 2026 | 690.00 | 699.00 | 685.00 | 693.50 | 683.82 | 0.36% | 78,720 |
| Sep 23, 2026 | 703.00 | 704.00 | 689.00 | 691.00 | 681.35 | -1.50% | 82,951 |
| Sep 22, 2026 | 690.00 | 709.00 | 690.00 | 701.50 | 691.71 | -0.21% | 153,653 |
| Sep 21, 2026 | 701.50 | 708.00 | 686.00 | 703.00 | 693.19 | 1.52% | 85,833 |
| Sep 18, 2026 | 685.00 | 698.00 | 681.50 | 692.50 | 682.83 | 0.65% | 373,185 |
| Sep 17, 2026 | 694.00 | 698.50 | 687.50 | 688.00 | 678.40 | -0.43% | 131,513 |
| Sep 16, 2026 | 669.00 | 692.00 | 669.00 | 691.00 | 681.35 | 1.92% | 226,933 |
| Sep 15, 2026 | 669.00 | 689.00 | 669.00 | 678.00 | 668.54 | -0.51% | 126,578 |
| Sep 14, 2026 | 661.50 | 686.00 | 661.50 | 681.50 | 671.99 | 2.25% | 169,653 |
| Sep 11, 2026 | 667.00 | 678.00 | 662.50 | 666.50 | 657.20 | -0.15% | 94,546 |
| Sep 10, 2026 | 687.00 | 687.00 | 667.50 | 667.50 | 658.18 | -2.55% | 126,116 |
| Sep 9, 2026 | 680.00 | 685.00 | 672.00 | 685.00 | 675.44 | 1.11% | 123,978 |
| Sep 8, 2026 | 687.00 | 691.00 | 671.00 | 677.50 | 668.04 | -1.38% | 128,790 |
| Sep 7, 2026 | 694.00 | 707.50 | 687.00 | 687.00 | 677.41 | -1.58% | 158,118 |
| Sep 4, 2026 | 715.00 | 715.00 | 694.50 | 698.00 | 688.26 | -1.41% | 295,437 |
| Sep 3, 2026 | 656.50 | 738.00 | 656.50 | 708.00 | 698.12 | 12.20% | 1,029,808 |
| Sep 2, 2026 | 637.00 | 637.00 | 617.00 | 631.00 | 622.19 | 0.08% | 253,400 |
| Sep 1, 2026 | 642.50 | 643.00 | 629.00 | 630.50 | 621.70 | -0.86% | 179,885 |
| Aug 28, 2026 | 637.00 | 642.00 | 629.00 | 636.00 | 627.12 | 0.79% | 241,780 |
| Aug 27, 2026 | 615.50 | 635.50 | 615.50 | 631.00 | 622.19 | 1.61% | 152,967 |
| Aug 26, 2026 | 622.00 | 625.00 | 618.00 | 621.00 | 612.33 | 0.32% | 66,491 |