Shares Magazine
871.00p-18.00 (-2.07%)16 Jul 2025, 16:43
Hilton Food Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 841.00p | 879.00p | 840.00p | 871.00p | 167,853 |
| Jul 14, 2025 | 845.00p | 848.00p | 840.00p | 845.00p | 90,661 |
| Jul 11, 2025 | 847.00p | 860.00p | 839.00p | 841.00p | 80,665 |
| Jul 10, 2025 | 843.00p | 848.00p | 840.00p | 847.00p | 84,054 |
| Jul 9, 2025 | 850.00p | 859.00p | 839.00p | 843.00p | 211,702 |
| Jul 8, 2025 | 882.00p | 882.00p | 847.00p | 850.00p | 393,688 |
| Jul 7, 2025 | 864.00p | 869.00p | 850.00p | 855.00p | 62,216 |
| Jul 4, 2025 | 875.00p | 879.00p | 858.00p | 864.00p | 40,249 |
| Jul 3, 2025 | 863.00p | 882.00p | 852.00p | 876.00p | 350,385 |
| Jul 2, 2025 | 875.00p | 877.00p | 845.00p | 859.00p | 158,691 |
| Jul 1, 2025 | 851.00p | 875.00p | 851.00p | 875.00p | 331,865 |
| Jun 30, 2025 | 876.00p | 880.00p | 865.00p | 866.00p | 235,099 |
| Jun 27, 2025 | 853.00p | 878.00p | 852.00p | 877.00p | 194,475 |
| Jun 26, 2025 | 840.00p | 862.00p | 840.00p | 855.00p | 895,058 |
| Jun 25, 2025 | 847.00p | 850.00p | 839.00p | 840.00p | 229,794 |
| Jun 24, 2025 | 845.00p | 852.00p | 844.00p | 845.00p | 389,807 |
| Jun 23, 2025 | 836.00p | 846.00p | 836.00p | 844.00p | 1,046,886 |
| Jun 20, 2025 | 848.00p | 848.00p | 842.22p | 844.00p | 784,459 |
| Jun 19, 2025 | 840.00p | 849.00p | 835.95p | 843.00p | 207,662 |
| Jun 18, 2025 | 851.00p | 860.00p | 844.00p | 848.00p | 195,139 |
| Jun 17, 2025 | 852.00p | 856.00p | 849.00p | 852.00p | 155,859 |
| Jun 16, 2025 | 869.00p | 869.00p | 851.00p | 853.00p | 95,718 |
| Jun 13, 2025 | 840.00p | 860.00p | 840.00p | 857.00p | 87,590 |
| Jun 12, 2025 | 860.00p | 865.00p | 858.00p | 860.00p | 544,443 |
| Jun 11, 2025 | 861.00p | 865.00p | 858.00p | 861.00p | 106,986 |
| Jun 10, 2025 | 864.00p | 868.00p | 860.00p | 860.00p | 116,456 |
| Jun 9, 2025 | 875.00p | 875.00p | 837.40p | 863.00p | 190,870 |
| Jun 6, 2025 | 867.00p | 879.00p | 864.00p | 873.00p | 67,988 |
| Jun 5, 2025 | 871.00p | 888.00p | 865.00p | 866.00p | 73,505 |
| Jun 4, 2025 | 872.00p | 874.24p | 860.00p | 871.00p | 103,748 |
| Jun 3, 2025 | 864.00p | 872.00p | 861.00p | 866.00p | 313,971 |
| Jun 2, 2025 | 866.00p | 872.00p | 858.63p | 867.00p | 150,214 |
| May 30, 2025 | 863.00p | 870.00p | 860.00p | 869.00p | 297,248 |
| May 29, 2025 | 868.00p | 874.00p | 857.00p | 861.00p | 200,263 |
| May 28, 2025 | 867.00p | 894.00p | 867.00p | 889.00p | 450,963 |
| May 27, 2025 | 867.00p | 897.00p | 867.00p | 890.00p | 291,886 |
| May 23, 2025 | 900.00p | 900.00p | 885.00p | 892.00p | 151,489 |
| May 22, 2025 | 898.00p | 902.00p | 888.99p | 891.00p | 204,779 |
| May 21, 2025 | 877.00p | 909.00p | 877.00p | 900.00p | 142,230 |
| May 20, 2025 | 914.00p | 914.00p | 893.00p | 906.00p | 267,776 |
| May 19, 2025 | 898.00p | 913.00p | 887.00p | 897.00p | 135,642 |
| May 16, 2025 | 893.00p | 898.00p | 887.00p | 898.00p | 124,915 |
| May 15, 2025 | 886.00p | 894.00p | 883.93p | 889.00p | 231,894 |
| May 14, 2025 | 888.00p | 888.00p | 865.00p | 886.00p | 1,116,365 |
| May 13, 2025 | 850.00p | 882.00p | 850.00p | 876.00p | 175,324 |
| May 12, 2025 | 896.00p | 902.00p | 858.00p | 867.00p | 87,468 |
| May 9, 2025 | 914.00p | 914.00p | 890.00p | 895.00p | 120,897 |
| May 8, 2025 | 910.00p | 910.00p | 894.00p | 897.00p | 101,922 |
| May 7, 2025 | 910.00p | 910.00p | 891.75p | 895.00p | 163,578 |
| May 6, 2025 | 910.00p | 910.00p | 896.00p | 903.00p | 108,204 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,060.00 | 4.20 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Bloomsbury Publishing PLC | 500.31 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.05 | -6.07 |
| Hochschild Mining PLC | 265.60 | -3.21 |
| Wh Smith PLC | 1,020.00 | -2.86 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 760.00 | -2.50 |
| Asos PLC | 314.61 | -2.45 |