Hilton Food Group plc (LON:HFG)
London · Delayed Price · Currency is GBP · Price in GBX 698.00
-10.00 (-1.41%)
Sep 4, 2026, 4:35 PM GMT
Hilton Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 706.00 | 709.00 | 694.50 | 698.00 | - | -1.41% | - |
| Sep 3, 2026 | 656.50 | 738.00 | 656.50 | 708.00 | 708.00 | 12.20% | 1,029,808 |
| Sep 2, 2026 | 637.00 | 637.00 | 617.00 | 631.00 | 631.00 | 0.08% | 253,400 |
| Sep 1, 2026 | 642.50 | 643.00 | 629.00 | 630.50 | 630.50 | -0.86% | 179,885 |
| Aug 28, 2026 | 637.00 | 642.00 | 629.00 | 636.00 | 636.00 | 0.79% | 241,780 |
| Aug 27, 2026 | 615.50 | 635.50 | 615.50 | 631.00 | 631.00 | 1.61% | 152,967 |
| Aug 26, 2026 | 622.00 | 625.00 | 618.00 | 621.00 | 621.00 | 0.32% | 66,491 |
| Aug 25, 2026 | 621.50 | 622.00 | 614.00 | 619.00 | 619.00 | -0.08% | 169,334 |
| Aug 24, 2026 | 616.00 | 622.50 | 613.00 | 619.50 | 619.50 | 0.57% | 169,206 |
| Aug 21, 2026 | 614.00 | 618.00 | 611.00 | 616.00 | 616.00 | 0.24% | 73,021 |
| Aug 20, 2026 | 614.00 | 617.50 | 609.00 | 614.50 | 614.50 | -0.41% | 85,661 |
| Aug 19, 2026 | 614.00 | 619.50 | 609.50 | 617.00 | 617.00 | 0.33% | 101,471 |
| Aug 18, 2026 | 598.00 | 619.00 | 598.00 | 615.00 | 615.00 | 1.40% | 113,665 |
| Aug 17, 2026 | 609.00 | 619.00 | 601.50 | 606.50 | 606.50 | -1.46% | 146,248 |
| Aug 14, 2026 | 612.50 | 616.50 | 612.50 | 615.50 | 615.50 | 0.41% | 78,508 |
| Aug 13, 2026 | 617.50 | 617.50 | 604.00 | 613.00 | 613.00 | 1.32% | 88,103 |
| Aug 12, 2026 | 613.50 | 617.00 | 605.00 | 605.00 | 605.00 | -1.63% | 102,194 |
| Aug 11, 2026 | 614.50 | 620.50 | 610.00 | 615.00 | 615.00 | - | 149,456 |
| Aug 10, 2026 | 619.50 | 621.20 | 610.80 | 615.00 | 615.00 | 0.33% | 247,325 |
| Aug 7, 2026 | 612.00 | 618.70 | 610.00 | 613.00 | 613.00 | 0.16% | 178,657 |
| Aug 6, 2026 | 613.00 | 617.50 | 603.50 | 612.00 | 612.00 | 0.58% | 124,836 |
| 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 | 620.20 | 601.50 | 616.00 | 616.00 | 2.84% | 338,312 |
| 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 |