Advertisement
Hilton Food Group plc (HFG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:04PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 904.00 | 926.00 | 896.00 | 921.00 | 921.00 | 152,958 |
| Oct 24, 2024 | 932.00 | 932.00 | 893.98 | 918.00 | 918.00 | 47,172 |
| Oct 23, 2024 | 927.00 | 928.00 | 895.00 | 904.00 | 904.00 | 68,324 |
| Oct 22, 2024 | 907.00 | 925.00 | 876.00 | 920.00 | 920.00 | 136,923 |
| Oct 21, 2024 | 914.00 | 932.00 | 885.20 | 916.00 | 916.00 | 188,450 |
| Oct 18, 2024 | 932.00 | 932.00 | 880.25 | 920.00 | 920.00 | 195,882 |
| Oct 17, 2024 | 909.00 | 921.00 | 902.00 | 920.00 | 920.00 | 128,236 |
| Oct 16, 2024 | 882.16 | 913.00 | 880.00 | 913.00 | 913.00 | 268,651 |
| Oct 15, 2024 | 889.00 | 898.00 | 876.00 | 881.00 | 881.00 | 103,071 |
| Oct 14, 2024 | 880.00 | 885.00 | 872.00 | 885.00 | 885.00 | 235,693 |
| Oct 11, 2024 | 880.00 | 895.00 | 838.00 | 883.00 | 883.00 | 447,996 |
| Oct 10, 2024 | 881.00 | 899.00 | 874.00 | 879.00 | 879.00 | 84,886 |
| Oct 09, 2024 | 900.00 | 900.00 | 880.00 | 892.00 | 892.00 | 274,553 |
| Oct 08, 2024 | 881.00 | 894.00 | 878.00 | 885.00 | 885.00 | 81,132 |
| Oct 07, 2024 | 912.00 | 919.00 | 880.00 | 885.00 | 885.00 | 105,205 |
| Oct 04, 2024 | 875.00 | 911.00 | 875.00 | 911.00 | 911.00 | 77,666 |
| Oct 03, 2024 | 886.00 | 901.00 | 884.00 | 893.00 | 893.00 | 57,265 |
| Oct 02, 2024 | 885.00 | 910.00 | 882.00 | 888.00 | 888.00 | 610,298 |
| Oct 01, 2024 | 901.00 | 908.55 | 896.53 | 902.00 | 902.00 | 118,502 |
| Sep 30, 2024 | 891.00 | 909.00 | 884.00 | 898.00 | 898.00 | 161,239 |
| Sep 27, 2024 | 890.00 | 909.00 | 890.00 | 903.00 | 903.00 | 94,785 |
| Sep 26, 2024 | 900.00 | 900.00 | 868.60 | 898.00 | 898.00 | 91,459 |
| Sep 25, 2024 | 870.00 | 899.00 | 870.00 | 877.00 | 877.00 | 80,485 |
| Sep 24, 2024 | 932.00 | 932.00 | 868.00 | 880.00 | 880.00 | 186,343 |
| Sep 23, 2024 | 886.00 | 929.00 | 883.00 | 889.00 | 889.00 | 447,707 |
| Sep 20, 2024 | 885.00 | 921.00 | 885.00 | 885.00 | 885.00 | 272,764 |
| Sep 19, 2024 | 900.00 | 902.00 | 881.08 | 898.00 | 898.00 | 177,118 |
| Sep 18, 2024 | 907.00 | 907.00 | 894.00 | 900.00 | 900.00 | 113,028 |
| Sep 17, 2024 | 900.00 | 918.00 | 879.00 | 893.00 | 893.00 | 87,023 |
| Sep 16, 2024 | 900.00 | 935.00 | 881.00 | 901.00 | 901.00 | 98,146 |
| Sep 13, 2024 | 883.00 | 900.00 | 873.00 | 892.00 | 892.00 | 157,081 |
| Sep 12, 2024 | 891.00 | 898.00 | 876.00 | 887.00 | 887.00 | 495,168 |
| Sep 11, 2024 | 896.00 | 897.00 | 883.00 | 883.00 | 883.00 | 82,205 |
| Sep 10, 2024 | 899.00 | 904.00 | 884.00 | 900.00 | 900.00 | 513,945 |
| Sep 09, 2024 | 919.00 | 942.00 | 882.00 | 900.00 | 900.00 | 207,903 |
| Sep 06, 2024 | 910.00 | 929.00 | 897.00 | 900.00 | 900.00 | 185,976 |
| Sep 05, 2024 | 987.00 | 987.00 | 912.00 | 912.00 | 912.00 | 150,987 |
| Sep 04, 2024 | 952.00 | 979.00 | 911.50 | 950.00 | 950.00 | 169,567 |
| Sep 03, 2024 | 980.00 | 992.31 | 973.00 | 973.00 | 973.00 | 133,844 |
| Sep 02, 2024 | 996.00 | 996.00 | 970.00 | 976.00 | 976.00 | 183,369 |
| Aug 30, 2024 | 966.00 | 992.00 | 955.00 | 985.00 | 985.00 | 296,912 |
| Aug 29, 2024 | 974.00 | 979.00 | 933.00 | 979.00 | 979.00 | 866,497 |
| Aug 28, 2024 | 996.00 | 996.00 | 967.00 | 974.00 | 974.00 | 213,874 |
| Aug 27, 2024 | 970.00 | 982.00 | 969.00 | 975.00 | 975.00 | 363,821 |
| Aug 23, 2024 | 965.00 | 975.00 | 933.02 | 970.00 | 970.00 | 252,726 |
| Aug 22, 2024 | 948.00 | 972.00 | 946.28 | 965.00 | 965.00 | 159,504 |
| Aug 21, 2024 | 965.00 | 965.00 | 953.00 | 965.00 | 965.00 | 81,565 |
| Aug 20, 2024 | 964.00 | 966.00 | 942.18 | 953.00 | 953.00 | 52,594 |
| Aug 19, 2024 | 970.00 | 978.00 | 936.00 | 964.00 | 964.00 | 99,708 |
| Aug 16, 2024 | 970.00 | 974.20 | 958.00 | 971.00 | 971.00 | 80,411 |
| Aug 15, 2024 | 950.00 | 976.00 | 924.74 | 969.00 | 969.00 | 162,788 |
| Aug 14, 2024 | 927.00 | 950.00 | 917.00 | 950.00 | 950.00 | 224,201 |
| Aug 13, 2024 | 918.00 | 928.00 | 906.00 | 906.00 | 906.00 | 74,895 |
| Aug 12, 2024 | 941.00 | 941.00 | 903.00 | 915.00 | 915.00 | 61,963 |
| Aug 09, 2024 | 904.00 | 940.00 | 904.00 | 920.00 | 920.00 | 159,908 |
| Aug 08, 2024 | 891.00 | 920.00 | 886.00 | 916.00 | 916.00 | 129,546 |
| Aug 07, 2024 | 884.00 | 909.00 | 870.00 | 909.00 | 909.00 | 126,446 |
| Aug 06, 2024 | 883.00 | 906.00 | 867.00 | 874.00 | 874.00 | 125,035 |
| Aug 05, 2024 | 892.00 | 897.00 | 865.00 | 894.00 | 894.00 | 71,931 |
| Aug 02, 2024 | 936.00 | 936.00 | 904.00 | 908.00 | 908.00 | 104,309 |
| Aug 01, 2024 | 932.00 | 938.00 | 912.00 | 929.00 | 929.00 | 90,824 |
| Jul 31, 2024 | 918.00 | 946.00 | 893.00 | 934.00 | 934.00 | 120,755 |
| Jul 30, 2024 | 901.00 | 935.00 | 893.76 | 935.00 | 935.00 | 163,118 |
| Jul 29, 2024 | 908.00 | 926.00 | 870.00 | 915.00 | 915.00 | 76,947 |
| Jul 26, 2024 | 888.00 | 931.00 | 884.00 | 931.00 | 931.00 | 94,412 |
| Jul 25, 2024 | 886.00 | 895.00 | 880.00 | 884.00 | 884.00 | 84,831 |
| Jul 24, 2024 | 900.00 | 905.00 | 875.50 | 892.00 | 892.00 | 342,266 |
| Jul 23, 2024 | 895.00 | 911.99 | 894.00 | 900.00 | 900.00 | 187,675 |
| Jul 22, 2024 | 895.00 | 929.00 | 895.00 | 897.00 | 897.00 | 88,307 |
| Jul 19, 2024 | 899.00 | 911.99 | 896.00 | 907.00 | 907.00 | 29,325 |
| Jul 18, 2024 | 896.00 | 922.00 | 896.00 | 916.00 | 916.00 | 141,554 |
| Jul 17, 2024 | 902.00 | 918.00 | 899.00 | 913.00 | 913.00 | 50,533 |
| Jul 16, 2024 | 914.00 | 920.00 | 906.00 | 913.00 | 913.00 | 60,599 |
| Jul 15, 2024 | 906.00 | 940.00 | 905.00 | 914.00 | 914.00 | 49,435 |
| Jul 12, 2024 | 905.00 | 915.00 | 904.00 | 910.00 | 910.00 | 62,919 |
| Jul 11, 2024 | 910.00 | 920.00 | 896.00 | 906.00 | 906.00 | 64,134 |
| Jul 10, 2024 | 930.00 | 944.00 | 905.00 | 909.00 | 909.00 | 77,332 |
| Jul 09, 2024 | 910.00 | 932.62 | 910.00 | 922.00 | 922.00 | 33,624 |
| Jul 08, 2024 | 903.00 | 928.00 | 891.00 | 920.00 | 920.00 | 73,458 |
| Jul 05, 2024 | 880.00 | 925.00 | 880.00 | 920.00 | 920.00 | 81,666 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.