Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 543.50
-14.00 (-2.51%)
May 26, 2026, 4:42 PM GMT
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 560.00 | 569.10 | 542.50 | 544.00 | - | -2.42% | 265,084 |
| May 22, 2026 | 558.50 | 565.03 | 557.50 | 557.50 | 557.50 | 0.18% | 250,833 |
| May 21, 2026 | 560.00 | 560.50 | 550.00 | 556.50 | 556.50 | 0.27% | 261,164 |
| May 20, 2026 | 561.00 | 561.00 | 546.00 | 555.00 | 555.00 | 0.09% | 339,666 |
| May 19, 2026 | 540.00 | 568.00 | 530.00 | 554.50 | 554.50 | 2.69% | 422,579 |
| May 18, 2026 | 535.50 | 545.45 | 529.00 | 540.00 | 540.00 | 0.56% | 180,749 |
| May 15, 2026 | 536.50 | 547.50 | 534.00 | 537.00 | 537.00 | -1.10% | 220,115 |
| May 14, 2026 | 523.00 | 543.00 | 523.00 | 543.00 | 543.00 | 3.04% | 373,691 |
| May 13, 2026 | 529.50 | 531.50 | 525.50 | 527.00 | 527.00 | -0.19% | 214,396 |
| May 12, 2026 | 527.00 | 529.50 | 520.50 | 528.00 | 528.00 | -0.47% | 282,445 |
| May 11, 2026 | 540.00 | 540.00 | 529.00 | 530.50 | 530.50 | -1.58% | 156,508 |
| May 8, 2026 | 535.00 | 539.00 | 530.50 | 539.00 | 539.00 | 0.56% | 208,923 |
| May 7, 2026 | 545.00 | 545.00 | 534.00 | 536.00 | 536.00 | -1.20% | 239,971 |
| May 6, 2026 | 525.00 | 552.00 | 525.00 | 542.50 | 542.50 | 1.50% | 237,133 |
| May 5, 2026 | 553.00 | 553.00 | 529.50 | 534.50 | 534.50 | -0.65% | 314,364 |
| May 1, 2026 | 528.00 | 543.00 | 528.00 | 538.00 | 538.00 | -0.09% | 124,624 |
| Apr 30, 2026 | 525.00 | 544.00 | 525.00 | 538.50 | 538.50 | 0.37% | 193,790 |
| Apr 29, 2026 | 525.00 | 538.50 | 525.00 | 536.50 | 536.50 | 0.28% | 207,042 |
| Apr 28, 2026 | 537.00 | 541.50 | 533.50 | 535.00 | 535.00 | - | 242,565 |
| Apr 27, 2026 | 550.00 | 550.00 | 529.50 | 535.00 | 535.00 | - | 154,522 |
| Apr 24, 2026 | 538.00 | 545.50 | 531.50 | 535.00 | 535.00 | -0.56% | 273,269 |
| Apr 23, 2026 | 539.50 | 549.00 | 532.50 | 538.00 | 538.00 | 0.56% | 283,981 |
| Apr 22, 2026 | 530.00 | 537.00 | 520.00 | 535.00 | 535.00 | 0.85% | 250,165 |
| Apr 21, 2026 | 536.50 | 548.50 | 530.50 | 530.50 | 530.50 | -1.12% | 124,070 |
| Apr 20, 2026 | 534.50 | 540.50 | 529.43 | 536.50 | 536.50 | -0.09% | 259,535 |
| Apr 17, 2026 | 532.00 | 539.00 | 526.00 | 537.00 | 537.00 | 1.61% | 215,736 |
| Apr 16, 2026 | 525.50 | 535.50 | 525.50 | 528.50 | 528.50 | 0.67% | 229,885 |
| Apr 15, 2026 | 511.00 | 537.00 | 511.00 | 525.00 | 525.00 | -1.32% | 168,233 |
| Apr 14, 2026 | 538.00 | 538.00 | 516.00 | 532.00 | 532.00 | 2.70% | 320,425 |
| Apr 13, 2026 | 539.00 | 539.00 | 516.50 | 518.00 | 518.00 | -2.26% | 407,756 |
| Apr 10, 2026 | 518.00 | 530.00 | 510.50 | 530.00 | 530.00 | 2.22% | 185,448 |
| Apr 9, 2026 | 530.00 | 530.00 | 513.50 | 518.50 | 518.50 | -1.98% | 165,631 |
| Apr 8, 2026 | 538.00 | 538.00 | 524.50 | 529.00 | 529.00 | 2.42% | 184,396 |
| Apr 7, 2026 | 535.50 | 546.50 | 512.50 | 516.50 | 516.50 | -2.36% | 192,330 |
| Apr 2, 2026 | 515.00 | 535.00 | 513.00 | 529.00 | 529.00 | 1.73% | 308,537 |
| Apr 1, 2026 | 513.00 | 524.00 | 511.00 | 520.00 | 520.00 | 1.76% | 308,250 |
| Mar 31, 2026 | 514.00 | 532.00 | 504.00 | 511.00 | 511.00 | 3.97% | 381,848 |
| Mar 30, 2026 | 480.00 | 495.00 | 480.00 | 491.50 | 491.50 | 1.97% | 438,342 |
| Mar 27, 2026 | 505.00 | 509.00 | 481.00 | 482.00 | 482.00 | -3.12% | 283,727 |
| Mar 26, 2026 | 486.00 | 503.00 | 480.50 | 497.50 | 497.50 | 0.20% | 214,230 |
| Mar 25, 2026 | 485.50 | 499.00 | 480.00 | 496.50 | 496.50 | 1.33% | 235,159 |
| Mar 24, 2026 | 484.50 | 495.00 | 470.50 | 490.00 | 490.00 | 1.03% | 161,503 |
| Mar 23, 2026 | 480.50 | 496.00 | 471.00 | 485.00 | 485.00 | -0.61% | 229,314 |
| Mar 20, 2026 | 510.00 | 510.00 | 484.00 | 488.00 | 488.00 | - | 388,969 |
| Mar 19, 2026 | 490.00 | 512.00 | 484.42 | 488.00 | 488.00 | -2.40% | 203,625 |
| Mar 18, 2026 | 500.00 | 514.00 | 496.00 | 500.00 | 500.00 | -0.20% | 190,528 |
| Mar 17, 2026 | 497.00 | 502.00 | 496.50 | 501.00 | 501.00 | - | 183,858 |
| Mar 16, 2026 | 498.00 | 508.00 | 498.00 | 501.00 | 501.00 | -1.38% | 120,261 |
| Mar 13, 2026 | 490.00 | 509.00 | 490.00 | 508.00 | 508.00 | 1.60% | 290,890 |
| Mar 12, 2026 | 492.81 | 506.00 | 496.50 | 500.00 | 500.00 | - | 105,436 |