Shares Magazine
900.00p+13.00 (+1.47%)02 May 2025, 16:35
Hilton Food Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 891.00p | 903.00p | 885.00p | 900.00p | 100,126 |
| May 1, 2025 | 889.00p | 895.00p | 883.00p | 887.00p | 155,593 |
| Apr 30, 2025 | 865.00p | 895.50p | 865.00p | 889.00p | 132,664 |
| Apr 29, 2025 | 877.00p | 889.00p | 877.00p | 881.00p | 242,842 |
| Apr 28, 2025 | 877.00p | 888.00p | 872.00p | 881.00p | 123,651 |
| Apr 25, 2025 | 888.00p | 896.00p | 864.00p | 872.00p | 204,484 |
| Apr 24, 2025 | 899.00p | 899.00p | 888.00p | 890.00p | 103,203 |
| Apr 23, 2025 | 890.00p | 899.00p | 885.00p | 892.00p | 152,818 |
| Apr 22, 2025 | 902.00p | 902.00p | 881.84p | 887.00p | 556,919 |
| Apr 17, 2025 | 881.00p | 889.00p | 877.00p | 884.00p | 202,804 |
| Apr 16, 2025 | 896.00p | 896.00p | 879.00p | 880.00p | 109,296 |
| Apr 15, 2025 | 855.00p | 892.00p | 855.00p | 892.00p | 354,269 |
| Apr 14, 2025 | 860.00p | 868.00p | 858.00p | 860.00p | 78,733 |
| Apr 11, 2025 | 859.00p | 865.00p | 838.00p | 859.00p | 247,503 |
| Apr 10, 2025 | 902.00p | 902.00p | 840.00p | 846.00p | 189,992 |
| Apr 9, 2025 | 820.00p | 850.00p | 820.00p | 839.00p | 681,676 |
| Apr 8, 2025 | 824.00p | 868.00p | 820.00p | 857.00p | 413,371 |
| Apr 7, 2025 | 815.00p | 868.00p | 812.00p | 851.00p | 163,952 |
| Apr 4, 2025 | 843.00p | 884.00p | 834.00p | 857.00p | 411,393 |
| Apr 3, 2025 | 820.00p | 848.00p | 815.00p | 837.00p | 335,086 |
| Apr 2, 2025 | 852.00p | 852.00p | 820.00p | 827.00p | 274,117 |
| Apr 1, 2025 | 820.00p | 840.00p | 820.00p | 826.00p | 161,136 |
| Mar 31, 2025 | 861.00p | 861.00p | 822.00p | 824.00p | 100,775 |
| Mar 28, 2025 | 825.00p | 840.00p | 825.00p | 836.00p | 58,970 |
| Mar 27, 2025 | 830.00p | 844.00p | 830.00p | 835.00p | 44,776 |
| Mar 26, 2025 | 832.00p | 852.00p | 832.00p | 843.00p | 98,049 |
| Mar 25, 2025 | 861.00p | 861.00p | 828.00p | 837.00p | 805,751 |
| Mar 24, 2025 | 861.00p | 861.00p | 831.00p | 834.00p | 56,115 |
| Mar 21, 2025 | 820.00p | 838.00p | 820.00p | 838.00p | 494,844 |
| Mar 20, 2025 | 860.00p | 860.00p | 831.00p | 832.00p | 166,965 |
| Mar 19, 2025 | 832.00p | 837.50p | 831.00p | 831.00p | 75,564 |
| Mar 18, 2025 | 838.00p | 860.00p | 832.00p | 835.00p | 87,498 |
| Mar 17, 2025 | 796.00p | 854.00p | 796.00p | 839.00p | 113,799 |
| Mar 14, 2025 | 830.00p | 837.00p | 820.89p | 834.00p | 137,266 |
| Mar 13, 2025 | 817.00p | 829.00p | 813.00p | 821.00p | 116,519 |
| Mar 12, 2025 | 817.00p | 831.00p | 817.00p | 825.00p | 98,371 |
| Mar 11, 2025 | 839.00p | 845.00p | 826.66p | 827.00p | 73,389 |
| Mar 10, 2025 | 882.00p | 882.00p | 832.00p | 839.00p | 88,361 |
| Mar 7, 2025 | 850.00p | 850.00p | 833.00p | 847.00p | 77,049 |
| Mar 6, 2025 | 855.00p | 855.00p | 833.00p | 847.00p | 219,339 |
| Mar 5, 2025 | 843.00p | 861.00p | 838.00p | 838.00p | 127,726 |
| Mar 4, 2025 | 860.00p | 860.00p | 838.00p | 844.00p | 501,879 |
| Mar 3, 2025 | 850.00p | 868.30p | 842.00p | 854.00p | 260,011 |
| Feb 28, 2025 | 845.00p | 885.00p | 845.00p | 855.00p | 193,165 |
| Feb 27, 2025 | 880.00p | 892.00p | 869.00p | 883.00p | 155,784 |
| Feb 26, 2025 | 872.00p | 897.00p | 872.00p | 883.00p | 55,183 |
| Feb 25, 2025 | 898.00p | 898.00p | 882.00p | 882.00p | 244,007 |
| Feb 24, 2025 | 897.00p | 900.00p | 879.00p | 888.00p | 50,508 |
| Feb 21, 2025 | 843.00p | 894.00p | 843.00p | 894.00p | 62,527 |
| Feb 20, 2025 | 920.00p | 920.00p | 879.00p | 881.00p | 68,780 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.