Hilton Food Group plc (HFG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 880.00 | 925.00 | 880.00 | 920.00 | 920.00 | 129,109 |
| Jul 04, 2024 | 884.00 | 921.00 | 865.00 | 906.00 | 906.00 | 49,523 |
| Jul 03, 2024 | 927.00 | 927.00 | 890.80 | 904.00 | 904.00 | 53,471 |
| Jul 02, 2024 | 900.00 | 938.00 | 881.00 | 906.00 | 906.00 | 49,137 |
| Jul 01, 2024 | 901.00 | 913.99 | 866.00 | 906.00 | 906.00 | 66,152 |
| Jun 28, 2024 | 900.00 | 927.00 | 890.00 | 899.00 | 899.00 | 69,225 |
| Jun 27, 2024 | 896.00 | 919.00 | 893.00 | 910.00 | 910.00 | 60,690 |
| Jun 26, 2024 | 884.00 | 914.00 | 884.00 | 914.00 | 914.00 | 155,944 |
| Jun 25, 2024 | 915.00 | 915.00 | 894.00 | 894.00 | 894.00 | 61,575 |
| Jun 24, 2024 | 894.00 | 912.00 | 893.00 | 900.00 | 900.00 | 72,448 |
| Jun 21, 2024 | 888.00 | 909.00 | 875.00 | 899.00 | 899.00 | 861,182 |
| Jun 20, 2024 | 928.00 | 928.00 | 894.00 | 900.00 | 900.00 | 116,477 |
| Jun 19, 2024 | 892.00 | 905.00 | 849.00 | 900.00 | 900.00 | 115,372 |
| Jun 18, 2024 | 900.00 | 900.00 | 870.00 | 888.00 | 888.00 | 112,992 |
| Jun 17, 2024 | 870.00 | 881.00 | 852.00 | 875.00 | 875.00 | 81,961 |
| Jun 14, 2024 | 862.00 | 873.00 | 853.00 | 873.00 | 873.00 | 212,687 |
| Jun 13, 2024 | 871.00 | 874.00 | 850.00 | 859.00 | 859.00 | 125,210 |
| Jun 12, 2024 | 864.00 | 875.00 | 860.00 | 871.00 | 871.00 | 126,718 |
| Jun 11, 2024 | 837.00 | 865.00 | 837.00 | 861.00 | 861.00 | 254,662 |
| Jun 10, 2024 | 857.00 | 861.00 | 847.00 | 851.00 | 851.00 | 60,325 |
| Jun 07, 2024 | 873.00 | 873.00 | 854.00 | 860.00 | 860.00 | 54,252 |
| Jun 06, 2024 | 889.00 | 889.00 | 864.00 | 869.00 | 869.00 | 151,915 |
| Jun 05, 2024 | 896.00 | 896.00 | 868.00 | 868.00 | 868.00 | 128,500 |
| Jun 04, 2024 | 882.00 | 919.00 | 882.00 | 893.00 | 893.00 | 55,999 |
| Jun 03, 2024 | 900.00 | 943.00 | 895.00 | 897.00 | 897.00 | 90,404 |
| May 31, 2024 | 910.00 | 910.00 | 883.00 | 894.00 | 894.00 | 376,442 |
| May 30, 2024 | 885.00 | 910.00 | 871.00 | 897.00 | 897.00 | 135,796 |
| May 30, 2024 | 23 Dividend | |||||
| May 29, 2024 | 912.00 | 916.00 | 879.59 | 904.00 | 881.00 | 279,431 |
| May 28, 2024 | 915.00 | 937.00 | 905.00 | 905.00 | 881.97 | 123,699 |
| May 24, 2024 | 935.00 | 955.00 | 910.54 | 938.00 | 914.13 | 109,452 |
| May 23, 2024 | 950.00 | 950.00 | 932.00 | 937.00 | 913.16 | 56,131 |
| May 22, 2024 | 883.00 | 942.00 | 883.00 | 932.00 | 908.29 | 102,278 |
| May 21, 2024 | 956.00 | 956.00 | 899.00 | 927.00 | 903.41 | 96,090 |
| May 20, 2024 | 956.00 | 956.00 | 921.00 | 942.00 | 918.03 | 164,894 |
| May 17, 2024 | 935.00 | 940.00 | 903.50 | 940.00 | 916.08 | 361,163 |
| May 16, 2024 | 930.00 | 930.00 | 902.99 | 927.00 | 903.41 | 122,956 |
| May 15, 2024 | 935.00 | 935.00 | 903.50 | 923.00 | 899.52 | 55,564 |
| May 14, 2024 | 931.00 | 934.00 | 903.75 | 923.00 | 899.52 | 87,576 |
| May 13, 2024 | 931.00 | 939.00 | 930.00 | 934.00 | 910.24 | 188,652 |
| May 10, 2024 | 956.00 | 956.00 | 892.00 | 931.00 | 907.31 | 86,312 |
| May 09, 2024 | 957.00 | 957.00 | 935.00 | 940.00 | 916.08 | 133,611 |
| May 08, 2024 | 915.00 | 945.00 | 911.00 | 940.00 | 916.08 | 406,011 |
| May 07, 2024 | 934.00 | 937.00 | 896.66 | 925.00 | 901.47 | 148,304 |
| May 03, 2024 | 911.00 | 930.00 | 904.66 | 921.00 | 897.57 | 107,717 |
| May 02, 2024 | 930.00 | 945.00 | 900.00 | 928.00 | 904.39 | 94,024 |
| May 01, 2024 | 894.00 | 930.00 | 894.00 | 925.00 | 901.47 | 102,791 |
| Apr 30, 2024 | 908.00 | 920.75 | 912.24 | 916.00 | 892.69 | 118,075 |
| Apr 29, 2024 | 901.00 | 924.00 | 893.00 | 913.00 | 889.77 | 308,505 |
| Apr 26, 2024 | 901.00 | 923.37 | 852.54 | 908.00 | 884.90 | 126,827 |
| Apr 25, 2024 | 910.00 | 935.00 | 903.58 | 917.00 | 893.67 | 76,565 |
| Apr 24, 2024 | 927.00 | 929.00 | 906.00 | 927.00 | 903.41 | 75,408 |
| Apr 23, 2024 | 890.00 | 927.00 | 890.00 | 917.00 | 893.67 | 118,118 |
| Apr 22, 2024 | 893.00 | 912.00 | 878.00 | 912.00 | 888.80 | 83,503 |
| Apr 19, 2024 | 895.00 | 907.00 | 893.00 | 894.00 | 871.25 | 40,686 |
| Apr 18, 2024 | 880.00 | 917.00 | 880.00 | 910.00 | 886.85 | 91,618 |
| Apr 17, 2024 | 900.00 | 900.00 | 878.00 | 896.00 | 873.20 | 111,506 |
| Apr 16, 2024 | 865.00 | 880.00 | 859.00 | 879.00 | 856.64 | 424,067 |
| Apr 15, 2024 | 894.00 | 908.00 | 878.00 | 878.00 | 855.66 | 324,642 |
| Apr 12, 2024 | 895.00 | 895.00 | 876.00 | 880.00 | 857.61 | 80,330 |
| Apr 11, 2024 | 895.00 | 895.00 | 845.00 | 884.00 | 861.51 | 117,058 |
| Apr 10, 2024 | 890.00 | 894.28 | 882.00 | 894.00 | 871.25 | 96,738 |
| Apr 09, 2024 | 855.00 | 894.00 | 855.00 | 878.00 | 855.66 | 609,123 |
| Apr 08, 2024 | 868.00 | 888.58 | 841.00 | 886.00 | 863.46 | 163,997 |
| Apr 05, 2024 | 870.00 | 883.00 | 843.00 | 865.00 | 842.99 | 122,265 |
| Apr 04, 2024 | 855.00 | 880.00 | 845.00 | 864.00 | 842.02 | 1,094,188 |
| Apr 03, 2024 | 850.00 | 878.00 | 803.21 | 868.00 | 845.92 | 977,339 |
| Apr 02, 2024 | 841.00 | 856.00 | 841.00 | 854.00 | 832.27 | 92,444 |
| Mar 28, 2024 | 840.00 | 853.00 | 825.96 | 843.00 | 821.55 | 83,496 |
| Mar 27, 2024 | 858.00 | 858.00 | 817.00 | 852.00 | 830.32 | 47,442 |
| Mar 26, 2024 | 841.00 | 842.00 | 812.00 | 842.00 | 820.58 | 214,320 |
| Mar 25, 2024 | 837.00 | 851.00 | 800.00 | 813.00 | 792.32 | 118,196 |
| Mar 22, 2024 | 843.00 | 854.00 | 829.00 | 832.00 | 810.83 | 46,923 |
| Mar 21, 2024 | 830.00 | 840.00 | 821.00 | 835.00 | 813.76 | 74,916 |
| Mar 20, 2024 | 820.00 | 844.00 | 820.00 | 822.00 | 801.09 | 64,240 |
| Mar 19, 2024 | 833.00 | 840.00 | 827.00 | 834.00 | 812.78 | 43,176 |
| Mar 18, 2024 | 822.00 | 863.00 | 820.00 | 833.00 | 811.81 | 95,954 |
| Mar 15, 2024 | 829.00 | 837.00 | 822.00 | 826.00 | 804.98 | 146,966 |
| Mar 14, 2024 | 828.00 | 852.52 | 828.00 | 833.00 | 811.81 | 51,436 |
| Mar 13, 2024 | 838.00 | 854.00 | 827.00 | 844.00 | 822.53 | 116,923 |
| Mar 12, 2024 | 876.00 | 876.00 | 835.00 | 837.00 | 815.70 | 152,443 |
| Mar 11, 2024 | 846.00 | 857.00 | 840.00 | 848.00 | 826.42 | 70,358 |
| Mar 08, 2024 | 836.00 | 846.00 | 822.00 | 846.00 | 824.48 | 189,590 |
| Mar 07, 2024 | 834.00 | 845.00 | 827.00 | 836.00 | 814.73 | 47,616 |
| Mar 06, 2024 | 825.00 | 843.00 | 820.00 | 835.00 | 813.76 | 73,782 |
| Mar 05, 2024 | 818.00 | 834.00 | 817.00 | 822.00 | 801.09 | 39,667 |
| Mar 04, 2024 | 818.00 | 822.00 | 812.00 | 822.00 | 801.09 | 42,800 |
| Mar 01, 2024 | 786.00 | 815.00 | 786.00 | 814.00 | 793.29 | 56,801 |
| Feb 29, 2024 | 792.00 | 817.00 | 792.00 | 798.00 | 777.70 | 164,046 |
| Feb 28, 2024 | 802.00 | 820.00 | 802.00 | 806.00 | 785.49 | 77,681 |
| Feb 27, 2024 | 806.00 | 820.00 | 802.00 | 820.00 | 799.14 | 54,166 |
| Feb 26, 2024 | 796.00 | 808.00 | 788.00 | 805.00 | 784.52 | 64,707 |
| Feb 23, 2024 | 798.00 | 811.00 | 791.00 | 800.00 | 779.65 | 93,371 |
| Feb 22, 2024 | 779.00 | 799.00 | 776.00 | 796.00 | 775.75 | 86,056 |
| Feb 21, 2024 | 780.00 | 796.00 | 742.00 | 781.00 | 761.13 | 57,963 |
| Feb 20, 2024 | 781.00 | 799.00 | 772.39 | 785.00 | 765.03 | 42,329 |
| Feb 19, 2024 | 767.00 | 793.00 | 747.00 | 789.00 | 768.93 | 49,417 |
| Feb 16, 2024 | 796.00 | 797.00 | 777.00 | 786.00 | 766.00 | 29,776 |
| Feb 15, 2024 | 768.00 | 781.00 | 763.00 | 781.00 | 761.13 | 130,883 |
| Feb 14, 2024 | 784.00 | 798.00 | 767.00 | 767.00 | 747.49 | 60,174 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.