1. Share Prices

  2. Hilton Food Group PLC (HFG)

942.00p+2.00 (+0.21%)20 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hilton Food Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024935.00p940.00p903.50p940.00p361,163
May 16, 2024930.00p930.00p902.99p927.00p122,956
May 15, 2024935.00p935.00p903.50p923.00p55,564
May 14, 2024931.00p934.00p903.75p923.00p87,576
May 13, 2024931.00p939.00p930.00p934.00p188,652
May 10, 202456.00p58.80p55.00p56.90p182,677
May 9, 202453.00p56.00p49.60p55.10p590,204
May 8, 202449.30p52.80p49.11p51.20p350,486
May 7, 202448.60p49.20p46.10p48.85p618,531
May 3, 202448.27p48.60p45.70p47.70p108,218
May 2, 202447.30p48.60p45.70p47.15p145,495
May 1, 202447.87p48.80p46.00p47.30p90,081
Apr 30, 2024908.00p920.75p912.24p916.00p118,075
Apr 29, 2024901.00p924.00p893.00p913.00p308,505
Apr 26, 2024901.00p923.37p852.54p908.00p126,827
Apr 25, 2024910.00p935.00p903.58p917.00p76,565
Apr 24, 2024927.00p929.00p906.00p927.00p75,408
Apr 23, 2024890.00p927.00p890.00p917.00p118,118
Apr 22, 2024893.00p912.00p878.00p912.00p83,503
Apr 19, 2024895.00p907.00p893.00p894.00p40,686
Apr 18, 2024880.00p917.00p880.00p910.00p91,618
Apr 17, 2024900.00p900.00p878.00p896.00p111,506
Apr 16, 2024865.00p880.00p859.00p879.00p424,067
Apr 15, 2024894.00p908.00p878.00p878.00p324,642
Apr 12, 2024895.00p895.00p876.00p880.00p80,330
Apr 11, 2024895.00p895.00p845.00p884.00p117,058
Apr 10, 2024890.00p894.28p882.00p894.00p96,738
Apr 9, 2024855.00p894.00p855.00p878.00p609,123
Apr 8, 2024868.00p888.58p841.00p886.00p163,997
Apr 5, 2024870.00p883.00p843.00p865.00p122,265
Apr 4, 2024855.00p880.00p845.00p864.00p1,094,188
Apr 3, 2024850.00p878.00p803.20p868.00p977,339
Apr 2, 2024841.00p856.00p841.00p854.00p92,444
Mar 28, 202446.90p46.90p44.00p45.35p602,688
Mar 27, 202444.10p46.60p42.50p46.60p194,192
Mar 26, 202443.00p44.00p41.00p43.20p414,272
Mar 25, 202440.70p43.00p40.34p42.80p926,951
Mar 22, 202441.30p42.50p40.70p41.75p183,003
Mar 21, 202441.10p42.40p41.10p41.80p184,062
Mar 20, 202442.00p43.00p40.70p41.00p545,935
Mar 19, 202444.00p44.90p41.90p42.40p507,165
Mar 18, 202444.70p48.10p43.62p44.00p408,560
Mar 15, 202444.90p49.40p44.10p44.40p186,885
Mar 14, 202446.10p49.50p45.60p47.55p185,668
Mar 13, 202446.30p49.50p46.30p47.00p168,039
Mar 12, 202448.50p49.50p47.05p48.40p869,213
Mar 11, 202447.70p49.70p46.50p48.30p123,582
Mar 8, 202446.30p48.70p46.30p47.90p128,867
Mar 7, 202447.05p49.60p47.05p48.75p72,324
Mar 6, 202448.10p49.60p46.93p48.85p167,255
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14