1. Share Prices

  2. Hilton Food Group PLC (HFG)

884.00p+9.00 (+1.03%)31 Jan 2025, 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
Jan 22, 2025850.00p885.00p840.00p862.00p150,402
Jan 21, 2025865.00p889.00p865.00p876.00p41,445
Jan 20, 2025895.00p914.00p876.00p881.00p73,356
Jan 17, 2025878.00p909.00p878.00p897.00p94,400
Jan 16, 2025872.00p892.00p848.88p891.00p191,717
Jan 15, 2025865.00p890.00p864.00p890.00p94,946
Jan 14, 2025880.00p880.00p854.00p856.00p136,131
Jan 13, 2025870.00p876.00p859.00p860.00p116,127
Jan 10, 2025905.00p905.00p873.00p873.00p79,395
Jan 9, 2025896.00p901.00p871.00p892.00p306,435
Jan 8, 2025897.00p914.00p892.00p895.00p165,771
Jan 7, 2025910.00p918.63p893.00p896.00p100,140
Jan 6, 2025911.00p914.00p891.00p907.00p47,119
Jan 3, 2025923.00p925.00p902.00p911.00p28,979
Jan 2, 2025906.00p929.00p891.00p904.00p112,746
Dec 31, 2024888.00p909.00p877.02p907.00p26,313
Dec 30, 2024870.00p912.00p870.00p893.00p44,431
Dec 27, 2024871.00p922.00p871.00p895.00p39,837
Dec 24, 2024892.00p907.00p879.87p904.00p23,433
Dec 23, 2024919.00p919.00p889.00p892.00p47,994
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
123456
Showing 1 to 50 of 255

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.