Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 615.50
+2.50 (0.41%)
Aug 14, 2026, 4:47 PM GMT
Hilton Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 612.50 | 616.00 | 612.50 | 615.50 | 615.50 | 0.41% | 78,501 |
| Aug 13, 2026 | 617.50 | 617.50 | 604.00 | 613.00 | 613.00 | 1.32% | 88,100 |
| Aug 12, 2026 | 617.00 | 616.50 | 605.00 | 605.00 | 605.00 | -1.63% | 102,192 |
| Aug 11, 2026 | 614.50 | 620.50 | 610.00 | 615.00 | 615.00 | - | 149,456 |
| Aug 10, 2026 | 619.50 | 621.00 | 611.00 | 615.00 | 615.00 | 0.33% | 247,320 |
| Aug 7, 2026 | 612.00 | 618.00 | 610.00 | 613.00 | 613.00 | 0.16% | 178,653 |
| Aug 6, 2026 | 617.50 | 615.00 | 603.50 | 612.00 | 612.00 | 0.58% | 124,830 |
| Aug 5, 2026 | 613.00 | 618.00 | 607.50 | 608.50 | 608.50 | 0.41% | 169,862 |
| Aug 4, 2026 | 616.00 | 618.50 | 599.00 | 606.00 | 606.00 | -1.62% | 469,790 |
| Aug 3, 2026 | 601.50 | 620.00 | 601.50 | 616.00 | 616.00 | 2.84% | 338,309 |
| Jul 31, 2026 | 568.00 | 603.50 | 567.00 | 599.00 | 599.00 | 5.46% | 320,884 |
| Jul 30, 2026 | 561.00 | 574.50 | 561.00 | 568.00 | 568.00 | 0.53% | 204,917 |
| Jul 29, 2026 | 569.00 | 569.00 | 559.00 | 565.00 | 565.00 | 0.18% | 97,118 |
| Jul 28, 2026 | 555.00 | 567.50 | 545.50 | 564.00 | 564.00 | 2.36% | 214,271 |
| Jul 27, 2026 | 552.00 | 555.00 | 547.00 | 551.00 | 551.00 | 0.46% | 92,279 |
| 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 |