1. Share Prices

  2. Hilton Food Group PLC (HFG)

916.00p-8.00 (-0.87%)20 Dec 2024, 16:48
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
Dec 20, 2024892.00p922.00p892.00p916.00p298,496
Dec 19, 2024950.00p950.00p886.00p924.00p154,815
Dec 18, 2024885.00p913.00p885.00p911.00p169,632
Dec 17, 2024904.00p911.00p892.00p897.00p51,703
Dec 16, 2024908.00p910.00p872.00p905.00p71,360
Dec 13, 2024893.00p916.00p892.00p906.00p476,419
Dec 12, 2024924.00p940.00p897.50p906.00p139,967
Dec 11, 2024935.00p935.00p899.00p924.00p95,893
Dec 10, 2024870.00p900.07p870.00p900.00p530,092
Dec 9, 2024901.00p903.00p890.00p898.00p87,294
Dec 6, 2024898.00p911.00p885.27p903.00p265,226
Dec 5, 2024893.00p908.17p886.00p888.00p542,702
Dec 4, 2024920.00p920.00p891.89p904.00p100,093
Dec 3, 2024909.00p915.00p898.00p905.00p238,097
Dec 2, 2024905.00p918.00p904.00p907.00p61,623
Nov 29, 2024920.00p920.00p906.00p906.00p66,835
Nov 28, 2024920.00p920.00p889.25p912.00p62,402
Nov 27, 2024898.00p907.00p891.00p900.00p35,151
Nov 26, 2024891.00p913.00p884.75p894.00p123,917
Nov 25, 2024899.00p926.00p898.50p902.00p165,735
Nov 22, 2024900.00p920.00p900.00p920.00p138,949
Nov 21, 2024905.00p914.00p890.00p906.00p61,222
Nov 20, 2024890.00p944.00p890.00p916.00p42,108
Nov 19, 2024940.00p959.88p891.00p923.00p52,865
Nov 18, 2024893.00p943.00p893.00p924.00p71,825
Nov 15, 2024946.00p948.00p928.00p928.00p64,461
Nov 14, 2024947.00p966.00p912.22p950.00p116,754
Nov 13, 2024931.00p958.68p920.00p948.00p128,679
Nov 12, 2024950.00p969.00p923.00p943.00p223,342
Nov 11, 2024932.00p960.00p932.00p945.00p39,434
Nov 8, 2024933.00p953.05p913.00p940.00p50,864
Nov 7, 2024937.00p945.00p924.00p928.00p88,185
Nov 6, 2024961.00p961.00p900.00p940.00p127,391
Nov 5, 2024939.00p950.00p923.00p923.00p192,280
Nov 4, 2024960.00p960.00p912.00p941.00p157,690
Nov 1, 2024884.00p931.00p879.00p925.00p111,017
Oct 31, 2024927.00p927.00p890.00p900.00p144,023
Oct 30, 2024906.00p931.00p890.34p914.00p194,244
Oct 29, 2024901.00p916.00p878.00p911.00p173,840
Oct 28, 2024929.00p931.00p900.00p916.00p52,418
Oct 25, 2024904.00p926.00p896.00p921.00p152,958
Oct 24, 2024932.00p932.00p905.00p922.00p89,709
Oct 23, 2024927.00p928.00p895.00p904.00p68,324
Oct 22, 2024907.00p925.00p876.00p920.00p136,923
Oct 21, 2024914.00p932.00p885.20p916.00p188,450
Oct 18, 2024932.00p932.00p880.25p920.00p195,882
Oct 17, 2024909.00p921.00p902.00p920.00p128,236
Oct 16, 2024882.16p913.00p880.00p913.00p268,651
Oct 15, 2024889.00p898.00p876.00p881.00p103,071
Oct 14, 2024880.00p885.00p872.00p885.00p235,693
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.