Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 523.50
-7.50 (-1.41%)
Jun 15, 2026, 4:47 PM GMT
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 534.87 | 534.50 | 523.50 | 523.50 | 523.50 | -1.41% | 158,651 |
| Jun 12, 2026 | 524.50 | 543.50 | 524.50 | 531.00 | 531.00 | -1.21% | 352,251 |
| Jun 11, 2026 | 526.00 | 543.00 | 525.50 | 537.50 | 537.50 | 1.99% | 153,691 |
| 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 | 517.99 | 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% | 146,644 |
| Jun 2, 2026 | 521.00 | 508.50 | 500.00 | 505.00 | 505.00 | - | 284,997 |
| Jun 1, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.85% | 225,360 |
| 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 | 565.03 | 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 | 529.46 | 2.69% | 422,579 |
| May 18, 2026 | 535.50 | 545.45 | 529.00 | 540.00 | 515.62 | 0.56% | 180,749 |
| May 15, 2026 | 536.50 | 547.50 | 534.00 | 537.00 | 512.75 | -1.10% | 220,115 |
| May 14, 2026 | 523.00 | 543.00 | 523.00 | 543.00 | 518.48 | 3.04% | 373,691 |
| May 13, 2026 | 529.50 | 531.50 | 525.50 | 527.00 | 503.21 | -0.19% | 214,396 |
| May 12, 2026 | 527.00 | 529.50 | 520.50 | 528.00 | 504.16 | -0.47% | 282,445 |
| May 11, 2026 | 540.00 | 541.38 | 528.92 | 530.50 | 506.55 | -1.58% | 156,512 |
| May 8, 2026 | 535.00 | 539.00 | 530.50 | 539.00 | 514.66 | 0.56% | 208,929 |
| May 7, 2026 | 545.00 | 545.00 | 534.00 | 536.00 | 511.80 | -1.20% | 239,971 |
| May 6, 2026 | 525.00 | 552.00 | 525.00 | 542.50 | 518.01 | 1.50% | 237,133 |
| May 5, 2026 | 553.00 | 553.00 | 529.50 | 534.50 | 510.37 | -0.65% | 314,364 |
| May 1, 2026 | 528.00 | 543.00 | 528.00 | 538.00 | 513.71 | -0.09% | 124,624 |
| Apr 30, 2026 | 525.00 | 544.50 | 525.00 | 538.50 | 514.19 | 0.37% | 193,796 |
| Apr 29, 2026 | 525.00 | 538.50 | 525.00 | 536.50 | 512.28 | 0.28% | 207,044 |
| Apr 28, 2026 | 537.00 | 542.00 | 533.50 | 535.00 | 510.85 | - | 242,568 |
| Apr 27, 2026 | 550.00 | 550.00 | 529.50 | 535.00 | 510.85 | - | 154,522 |
| Apr 24, 2026 | 538.00 | 545.50 | 531.50 | 535.00 | 510.85 | -0.56% | 273,269 |
| Apr 23, 2026 | 539.50 | 549.00 | 532.50 | 538.00 | 513.71 | 0.56% | 283,981 |
| Apr 22, 2026 | 530.00 | 537.00 | 520.00 | 535.00 | 510.85 | 0.85% | 250,165 |
| Apr 21, 2026 | 536.50 | 548.50 | 530.50 | 530.50 | 506.55 | -1.12% | 124,070 |
| Apr 20, 2026 | 534.50 | 540.50 | 529.43 | 536.50 | 512.28 | -0.09% | 259,535 |
| Apr 17, 2026 | 532.00 | 539.00 | 526.00 | 537.00 | 512.75 | 1.61% | 215,736 |
| Apr 16, 2026 | 525.50 | 535.50 | 525.50 | 528.50 | 504.64 | 0.67% | 229,885 |
| Apr 15, 2026 | 511.00 | 537.00 | 511.00 | 525.00 | 501.30 | -1.32% | 168,233 |
| Apr 14, 2026 | 538.00 | 538.00 | 516.00 | 532.00 | 507.98 | 2.70% | 320,425 |
| Apr 13, 2026 | 539.00 | 539.00 | 516.50 | 518.00 | 494.61 | -2.26% | 408,770 |
| Apr 10, 2026 | 518.00 | 530.00 | 510.50 | 530.00 | 506.07 | 2.22% | 187,446 |
| Apr 9, 2026 | 530.00 | 538.00 | 513.09 | 518.50 | 495.09 | -1.98% | 165,636 |
| Apr 8, 2026 | 538.00 | 538.00 | 522.00 | 529.00 | 505.12 | 2.42% | 209,113 |
| Apr 7, 2026 | 535.50 | 546.50 | 512.50 | 516.50 | 493.18 | -2.36% | 192,330 |
| Apr 2, 2026 | 515.00 | 535.00 | 513.00 | 529.00 | 505.12 | 1.73% | 308,537 |
| Apr 1, 2026 | 513.00 | 526.00 | 511.00 | 520.00 | 496.52 | 1.76% | 308,256 |