Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 548.50
+11.00 (2.05%)
Jul 24, 2026, 4:35 PM GMT
Hilton Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 540.00 | 551.00 | 535.00 | 548.50 | 548.50 | 2.05% | 159,626 |
| Jul 23, 2026 | 547.50 | 549.00 | 535.00 | 537.50 | 537.50 | -1.83% | 127,234 |
| Jul 22, 2026 | 550.00 | 554.00 | 540.50 | 547.50 | 547.50 | 0.46% | 94,899 |
| Jul 21, 2026 | 546.50 | 547.00 | 538.00 | 545.00 | 545.00 | -0.82% | 94,837 |
| Jul 20, 2026 | 550.00 | 550.00 | 541.00 | 549.50 | 549.50 | 0.18% | 88,696 |
| Jul 17, 2026 | 550.00 | 551.50 | 541.50 | 548.50 | 548.50 | 0.27% | 153,435 |
| Jul 16, 2026 | 542.00 | 550.00 | 535.00 | 547.00 | 547.00 | 1.20% | 146,747 |
| Jul 15, 2026 | 532.50 | 540.50 | 527.00 | 540.50 | 540.50 | 1.03% | 100,023 |
| Jul 14, 2026 | 528.50 | 536.00 | 523.50 | 535.00 | 535.00 | 0.94% | 128,230 |
| Jul 13, 2026 | 524.00 | 532.00 | 518.00 | 530.00 | 530.00 | 1.63% | 122,307 |
| Jul 10, 2026 | 521.00 | 522.00 | 515.00 | 521.50 | 521.50 | 0.29% | 107,146 |
| Jul 9, 2026 | 513.00 | 520.50 | 512.00 | 520.00 | 520.00 | 0.48% | 111,136 |
| Jul 8, 2026 | 525.00 | 526.00 | 514.00 | 517.50 | 517.50 | -1.43% | 135,581 |
| Jul 7, 2026 | 522.50 | 532.50 | 522.00 | 525.00 | 525.00 | 0.48% | 105,685 |
| Jul 6, 2026 | 535.00 | 536.00 | 522.50 | 522.50 | 522.50 | -1.42% | 95,157 |
| Jul 3, 2026 | 535.00 | 535.00 | 523.00 | 530.00 | 530.00 | - | 175,611 |
| Jul 2, 2026 | 532.50 | 532.50 | 510.50 | 530.00 | 530.00 | 2.61% | 357,138 |
| Jul 1, 2026 | 512.50 | 521.50 | 510.00 | 516.50 | 516.50 | 0.29% | 147,150 |
| Jun 30, 2026 | 510.00 | 531.00 | 510.00 | 515.00 | 515.00 | -1.44% | 177,485 |
| Jun 29, 2026 | 530.00 | 530.00 | 521.00 | 522.50 | 522.50 | -1.23% | 133,379 |
| Jun 26, 2026 | 519.00 | 532.00 | 517.00 | 529.00 | 529.00 | 1.44% | 114,914 |
| Jun 25, 2026 | 537.00 | 537.00 | 518.00 | 521.50 | 521.50 | 0.77% | 166,573 |
| Jun 24, 2026 | 527.50 | 527.50 | 509.00 | 517.50 | 517.50 | 1.77% | 120,257 |
| Jun 23, 2026 | 507.50 | 511.50 | 502.50 | 508.50 | 508.50 | -0.49% | 169,004 |
| Jun 22, 2026 | 505.00 | 515.50 | 505.00 | 511.00 | 511.00 | 0.10% | 121,324 |
| Jun 19, 2026 | 512.50 | 516.50 | 505.50 | 510.50 | 510.50 | -0.58% | 264,896 |
| Jun 18, 2026 | 529.50 | 529.50 | 508.00 | 513.50 | 513.50 | -0.29% | 422,065 |
| Jun 17, 2026 | 540.50 | 540.50 | 505.50 | 515.00 | 515.00 | -1.15% | 304,625 |
| Jun 16, 2026 | 522.00 | 525.50 | 512.50 | 521.00 | 521.00 | -0.48% | 168,228 |
| Jun 15, 2026 | 532.50 | 546.00 | 523.50 | 523.50 | 523.50 | -1.41% | 158,656 |
| Jun 12, 2026 | 524.50 | 543.50 | 524.50 | 531.00 | 531.00 | -1.21% | 352,251 |
| Jun 11, 2026 | 526.00 | 543.00 | 524.00 | 537.50 | 537.50 | 1.99% | 153,692 |
| Jun 10, 2026 | 517.50 | 528.00 | 510.50 | 527.00 | 527.00 | 2.43% | 122,083 |
| Jun 9, 2026 | 515.00 | 522.00 | 510.50 | 514.50 | 514.50 | 0.78% | 134,613 |
| Jun 8, 2026 | 516.50 | 518.00 | 508.50 | 510.50 | 510.50 | -0.29% | 98,263 |
| Jun 5, 2026 | 511.50 | 519.00 | 503.50 | 512.00 | 512.00 | 0.29% | 165,656 |
| Jun 4, 2026 | 501.00 | 518.00 | 500.50 | 510.50 | 510.50 | 0.49% | 199,327 |
| Jun 3, 2026 | 500.50 | 509.00 | 500.50 | 508.00 | 508.00 | 0.59% | 146,650 |
| Jun 2, 2026 | 507.00 | 521.00 | 500.00 | 505.00 | 505.00 | - | 284,997 |
| Jun 1, 2026 | 515.00 | 517.00 | 505.00 | 505.00 | 505.00 | -1.85% | 225,366 |
| May 29, 2026 | 525.00 | 528.50 | 514.50 | 514.50 | 514.50 | -1.53% | 326,718 |
| May 28, 2026 | 535.00 | 535.50 | 510.00 | 522.50 | 522.50 | -0.78% | 562,001 |
| May 27, 2026 | 550.00 | 556.50 | 548.00 | 551.50 | 526.60 | 1.47% | 465,126 |
| May 26, 2026 | 560.00 | 569.10 | 542.50 | 543.50 | 518.96 | -2.51% | 380,859 |
| May 22, 2026 | 558.50 | 565.00 | 557.50 | 557.50 | 532.33 | 0.18% | 250,835 |
| May 21, 2026 | 560.00 | 560.50 | 550.00 | 556.50 | 531.37 | 0.27% | 261,173 |
| May 20, 2026 | 561.00 | 561.00 | 546.00 | 555.00 | 529.94 | 0.09% | 339,675 |
| May 19, 2026 | 540.00 | 568.00 | 530.00 | 554.50 | 529.47 | 2.69% | 422,579 |
| May 18, 2026 | 535.50 | 545.50 | 529.00 | 540.00 | 515.62 | 0.56% | 180,749 |
| May 15, 2026 | 536.50 | 547.50 | 534.00 | 537.00 | 512.76 | -1.10% | 220,115 |