LSE - Delayed Quote GBp
Hilton Food Group plc (HFG.L)
At close: October 25 at 5:04 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 900.00 | 900.00 | 880.00 | 892.00 | 892.00 | 274,553 |
| Oct 8, 2024 | 881.00 | 894.00 | 878.00 | 885.00 | 885.00 | 81,132 |
| Oct 7, 2024 | 912.00 | 919.00 | 880.00 | 885.00 | 885.00 | 105,205 |
| Oct 4, 2024 | 875.00 | 911.00 | 875.00 | 911.00 | 911.00 | 77,666 |
| Oct 3, 2024 | 886.00 | 901.00 | 884.00 | 893.00 | 893.00 | 57,265 |
| Oct 2, 2024 | 885.00 | 910.00 | 882.00 | 888.00 | 888.00 | 610,298 |
| Oct 1, 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 9, 2024 | 919.00 | 942.00 | 882.00 | 900.00 | 900.00 | 207,903 |
| Sep 6, 2024 | 910.00 | 929.00 | 897.00 | 900.00 | 900.00 | 185,976 |
| Sep 5, 2024 | 987.00 | 987.00 | 912.00 | 912.00 | 912.00 | 150,987 |
| Sep 4, 2024 | 952.00 | 979.00 | 911.50 | 950.00 | 950.00 | 169,567 |
| Sep 3, 2024 | 980.00 | 992.31 | 973.00 | 973.00 | 973.00 | 133,844 |
| Sep 2, 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 9, 2024 | 904.00 | 940.00 | 904.00 | 920.00 | 920.00 | 159,908 |
| Aug 8, 2024 | 891.00 | 920.00 | 886.00 | 916.00 | 916.00 | 129,546 |
| Aug 7, 2024 | 884.00 | 909.00 | 870.00 | 909.00 | 909.00 | 126,446 |
| Aug 6, 2024 | 883.00 | 906.00 | 867.00 | 874.00 | 874.00 | 125,035 |
| Aug 5, 2024 | 892.00 | 897.00 | 865.00 | 894.00 | 894.00 | 71,931 |
| Aug 2, 2024 | 936.00 | 936.00 | 904.00 | 908.00 | 908.00 | 104,309 |
| Aug 1, 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 9, 2024 | 910.00 | 932.62 | 910.00 | 922.00 | 922.00 | 33,624 |
| Jul 8, 2024 | 903.00 | 928.00 | 891.00 | 920.00 | 920.00 | 73,458 |
| Jul 5, 2024 | 880.00 | 925.00 | 880.00 | 920.00 | 920.00 | 81,666 |
| Jul 4, 2024 | 884.00 | 921.00 | 865.00 | 906.00 | 906.00 | 49,523 |
| Jul 3, 2024 | 927.00 | 927.00 | 890.80 | 904.00 | 904.00 | 53,471 |
| Jul 2, 2024 | 900.00 | 938.00 | 881.00 | 906.00 | 906.00 | 49,137 |
| Jul 1, 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 7, 2024 | 873.00 | 873.00 | 854.00 | 860.00 | 860.00 | 54,252 |
| Jun 6, 2024 | 889.00 | 889.00 | 864.00 | 869.00 | 869.00 | 151,915 |
| Jun 5, 2024 | 896.00 | 896.00 | 868.00 | 868.00 | 868.00 | 128,500 |
| Jun 4, 2024 | 882.00 | 919.00 | 882.00 | 893.00 | 893.00 | 55,999 |
| Jun 3, 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 | 23.00 Dividend | |||||
| May 30, 2024 | 885.00 | 910.00 | 871.00 | 897.00 | 897.00 | 135,796 |
| 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 9, 2024 | 957.00 | 957.00 | 935.00 | 940.00 | 916.08 | 133,611 |
| May 8, 2024 | 915.00 | 945.00 | 911.00 | 940.00 | 916.08 | 406,011 |
| May 7, 2024 | 934.00 | 937.00 | 896.66 | 925.00 | 901.47 | 148,304 |
| May 3, 2024 | 911.00 | 930.00 | 904.66 | 921.00 | 897.57 | 107,717 |
| May 2, 2024 | 930.00 | 945.00 | 900.00 | 928.00 | 904.39 | 94,024 |
| May 1, 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 9, 2024 | 855.00 | 894.00 | 855.00 | 878.00 | 855.66 | 609,123 |
| Apr 8, 2024 | 868.00 | 888.58 | 841.00 | 886.00 | 863.46 | 163,997 |
| Apr 5, 2024 | 870.00 | 883.00 | 843.00 | 865.00 | 842.99 | 122,265 |
| Apr 4, 2024 | 855.00 | 880.00 | 845.00 | 864.00 | 842.02 | 1,094,188 |
| Apr 3, 2024 | 850.00 | 878.00 | 803.21 | 868.00 | 845.92 | 977,339 |
| Apr 2, 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 8, 2024 | 836.00 | 846.00 | 822.00 | 846.00 | 824.48 | 189,590 |
| Mar 7, 2024 | 834.00 | 845.00 | 827.00 | 836.00 | 814.73 | 47,616 |
| Mar 6, 2024 | 825.00 | 843.00 | 820.00 | 835.00 | 813.76 | 73,782 |
| Mar 5, 2024 | 818.00 | 834.00 | 817.00 | 822.00 | 801.09 | 39,667 |
| Mar 4, 2024 | 818.00 | 822.00 | 812.00 | 822.00 | 801.09 | 42,800 |
| Mar 1, 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 |
| Feb 13, 2024 | 781.00 | 787.00 | 768.00 | 769.00 | 749.43 | 53,461 |
| Feb 12, 2024 | 808.00 | 818.00 | 790.00 | 791.00 | 770.88 | 37,504 |
| Feb 9, 2024 | 801.00 | 806.00 | 790.00 | 804.00 | 783.54 | 79,367 |
| Feb 8, 2024 | 812.00 | 819.00 | 798.00 | 800.00 | 779.65 | 277,484 |
| Feb 7, 2024 | 787.00 | 810.00 | 784.00 | 805.00 | 784.52 | 142,077 |
| Feb 6, 2024 | 795.00 | 795.00 | 777.00 | 787.00 | 766.98 | 48,601 |
| Feb 5, 2024 | 784.00 | 809.00 | 784.00 | 795.00 | 774.77 | 331,173 |
| Feb 2, 2024 | 811.00 | 811.00 | 762.00 | 786.00 | 766.00 | 43,207 |
| Feb 1, 2024 | 785.00 | 789.00 | 771.00 | 772.00 | 752.36 | 34,259 |
| Jan 31, 2024 | 781.00 | 798.00 | 781.00 | 786.00 | 766.00 | 87,236 |
| Jan 30, 2024 | 799.00 | 813.00 | 794.00 | 794.00 | 773.80 | 21,982 |
| Jan 29, 2024 | 810.00 | 816.00 | 782.00 | 797.00 | 776.72 | 76,284 |
| Jan 26, 2024 | 805.00 | 817.00 | 800.00 | 817.00 | 796.21 | 244,249 |
| Jan 25, 2024 | 793.00 | 811.00 | 772.00 | 811.00 | 790.37 | 41,204 |
| Jan 24, 2024 | 800.00 | 809.00 | 790.00 | 800.00 | 779.65 | 36,002 |
| Jan 23, 2024 | 788.00 | 800.00 | 786.00 | 793.00 | 772.82 | 99,097 |
| Jan 22, 2024 | 789.00 | 816.00 | 778.11 | 789.00 | 768.93 | 36,971 |
| Jan 19, 2024 | 782.00 | 805.71 | 776.86 | 783.00 | 763.08 | 65,687 |
| Jan 18, 2024 | 806.00 | 807.00 | 782.00 | 782.00 | 762.10 | 63,658 |
| Jan 17, 2024 | 767.00 | 804.00 | 767.00 | 795.00 | 774.77 | 72,519 |
| Jan 16, 2024 | 774.00 | 788.00 | 769.00 | 785.00 | 765.03 | 69,463 |
| Jan 15, 2024 | 767.00 | 783.00 | 763.00 | 773.00 | 753.33 | 102,017 |
| Jan 12, 2024 | 806.00 | 806.00 | 760.00 | 764.00 | 744.56 | 161,620 |
| Jan 11, 2024 | 760.00 | 782.00 | 760.00 | 772.00 | 752.36 | 90,321 |
| Jan 10, 2024 | 752.00 | 761.00 | 745.00 | 756.00 | 736.77 | 54,778 |
| Jan 9, 2024 | 765.00 | 769.00 | 752.00 | 755.00 | 735.79 | 74,065 |
| Jan 8, 2024 | 764.00 | 770.03 | 753.00 | 761.00 | 741.64 | 64,099 |
| Jan 5, 2024 | 777.00 | 777.00 | 762.99 | 765.00 | 745.54 | 25,252 |
| Jan 4, 2024 | 760.00 | 781.00 | 754.00 | 773.00 | 753.33 | 29,488 |
| Jan 3, 2024 | 775.00 | 779.00 | 764.00 | 776.00 | 756.26 | 223,768 |
| Jan 2, 2024 | 806.00 | 806.00 | 763.00 | 773.00 | 753.33 | 149,893 |
| Dec 29, 2023 | 785.00 | 805.00 | 784.00 | 800.00 | 779.65 | 36,939 |
| Dec 28, 2023 | 786.00 | 793.00 | 774.00 | 792.00 | 771.85 | 54,376 |
| Dec 27, 2023 | 766.00 | 790.00 | 749.00 | 790.00 | 769.90 | 68,337 |
| Dec 22, 2023 | 764.00 | 774.00 | 760.00 | 768.00 | 748.46 | 184,099 |
| Dec 21, 2023 | 760.00 | 776.00 | 731.00 | 770.00 | 750.41 | 48,956 |
| Dec 20, 2023 | 756.00 | 772.00 | 747.00 | 772.00 | 752.36 | 60,371 |
| Dec 19, 2023 | 726.00 | 752.00 | 723.00 | 747.00 | 727.99 | 179,992 |
| Dec 18, 2023 | 738.00 | 739.00 | 723.00 | 730.00 | 711.43 | 30,883 |
| Dec 15, 2023 | 745.00 | 763.00 | 738.00 | 739.00 | 720.20 | 373,223 |
| Dec 14, 2023 | 758.00 | 762.00 | 718.00 | 758.00 | 738.71 | 60,874 |
| Dec 13, 2023 | 736.00 | 747.00 | 724.00 | 747.00 | 727.99 | 115,724 |
| Dec 12, 2023 | 737.00 | 744.34 | 724.99 | 731.00 | 712.40 | 72,725 |
| Dec 11, 2023 | 725.00 | 751.28 | 725.00 | 732.00 | 713.38 | 98,581 |
| Dec 8, 2023 | 755.00 | 755.00 | 738.00 | 746.00 | 727.02 | 108,028 |
| Dec 7, 2023 | 764.00 | 764.00 | 740.00 | 749.00 | 729.94 | 116,703 |
| Dec 6, 2023 | 750.00 | 750.00 | 735.00 | 743.00 | 724.10 | 478,470 |
| Dec 5, 2023 | 739.00 | 745.00 | 737.00 | 741.00 | 722.15 | 107,229 |
| Dec 4, 2023 | 732.00 | 738.00 | 722.00 | 730.00 | 711.43 | 86,324 |
| Dec 1, 2023 | 726.00 | 738.00 | 709.21 | 724.00 | 705.58 | 47,248 |
| Nov 30, 2023 | 721.00 | 737.00 | 711.00 | 737.00 | 718.25 | 401,934 |
| Nov 29, 2023 | 726.00 | 732.00 | 720.00 | 726.00 | 707.53 | 56,009 |
| Nov 28, 2023 | 695.00 | 722.00 | 676.00 | 719.00 | 700.71 | 93,497 |
| Nov 27, 2023 | 711.00 | 720.00 | 697.64 | 708.00 | 689.99 | 96,201 |
| Nov 24, 2023 | 724.00 | 724.00 | 707.00 | 709.00 | 690.96 | 29,139 |
| Nov 23, 2023 | 711.00 | 723.00 | 705.00 | 705.00 | 687.06 | 126,336 |
| Nov 22, 2023 | 678.00 | 718.00 | 678.00 | 717.00 | 698.76 | 88,943 |
| Nov 21, 2023 | 697.00 | 723.00 | 674.00 | 710.00 | 691.94 | 54,582 |
| Nov 20, 2023 | 726.00 | 726.00 | 684.71 | 714.00 | 695.83 | 77,519 |
| Nov 17, 2023 | 726.00 | 726.00 | 710.00 | 712.00 | 693.88 | 78,409 |
| Nov 16, 2023 | 731.00 | 731.00 | 694.00 | 719.00 | 700.71 | 58,967 |
| Nov 15, 2023 | 696.00 | 726.00 | 667.00 | 720.00 | 701.68 | 150,311 |
| Nov 14, 2023 | 700.00 | 700.00 | 673.10 | 689.00 | 671.47 | 126,587 |
| Nov 13, 2023 | 700.00 | 700.00 | 669.00 | 680.00 | 662.70 | 56,120 |
| Nov 10, 2023 | 692.00 | 692.00 | 672.00 | 675.00 | 657.83 | 52,710 |
| Nov 9, 2023 | 707.00 | 722.00 | 681.00 | 686.00 | 668.55 | 152,432 |
| Nov 8, 2023 | 664.00 | 714.00 | 664.00 | 706.00 | 688.04 | 572,540 |
| Nov 7, 2023 | 658.00 | 689.00 | 652.00 | 674.00 | 656.85 | 179,559 |
| Nov 6, 2023 | 662.00 | 669.00 | 646.00 | 646.00 | 629.56 | 76,212 |
| Nov 3, 2023 | 670.00 | 682.00 | 653.00 | 655.00 | 638.34 | 55,965 |
| Nov 2, 2023 | 9.00 Dividend | |||||
| Nov 2, 2023 | 652.00 | 674.00 | 652.00 | 668.00 | 651.00 | 74,213 |
| Nov 1, 2023 | 666.00 | 684.00 | 652.00 | 667.00 | 641.26 | 126,424 |
| Oct 31, 2023 | 648.00 | 679.00 | 638.87 | 653.00 | 627.80 | 76,089 |
| Oct 30, 2023 | 656.00 | 678.00 | 654.00 | 657.00 | 631.64 | 151,841 |
| Oct 27, 2023 | 650.00 | 651.00 | 634.03 | 650.00 | 624.91 | 58,762 |
| Oct 26, 2023 | 652.00 | 652.00 | 637.00 | 637.00 | 612.42 | 984,767 |
| Oct 25, 2023 | 651.00 | 655.00 | 639.00 | 651.00 | 625.88 | 85,174 |
Related Tickers
NLM.MU Frosta AG
62.50
+0.81%
BAKK.L Bakkavor Group plc
155.00
-3.73%
GNC.L Greencore Group plc
215.50
+0.23%
TATE.L Tate & Lyle plc
760.00
-0.13%
CWK.L Cranswick plc
5,170.00
+0.58%
ABF.L Associated British Foods plc
2,310.00
-0.17%
HLF Herbalife Ltd.
6.73
-2.60%
JDEPY JDE Peet's NV
11.87
0.00%
DAR Darling Ingredients Inc.
39.11
+3.58%
NSRGY Nestlé S.A.
97.36
+0.03%