1. Share Prices

  2. Hilton Food Group PLC (HFG)

885.00p-13.00 (-1.45%)20 Sep 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
Sep 20, 2024885.00p921.00p885.00p885.00p272,764
Sep 19, 2024900.00p902.00p881.08p898.00p177,118
Sep 18, 2024907.00p907.00p894.00p900.00p113,028
Sep 17, 2024900.00p918.00p879.00p893.00p87,023
Sep 16, 2024900.00p935.00p881.00p901.00p98,146
Sep 13, 2024883.00p900.00p873.00p892.00p157,081
Sep 12, 2024891.00p898.00p876.00p887.00p495,168
Sep 11, 2024896.00p897.00p883.00p883.00p82,205
Sep 10, 2024899.00p904.00p884.00p900.00p513,945
Sep 9, 2024919.00p942.00p882.00p900.00p207,903
Sep 6, 2024910.00p929.00p897.00p900.00p185,976
Sep 5, 2024987.00p987.00p912.00p912.00p150,987
Sep 4, 2024952.00p979.00p911.50p950.00p169,567
Sep 3, 2024980.00p992.31p973.00p973.00p133,844
Sep 2, 2024996.00p996.00p970.00p976.00p183,369
Aug 30, 2024966.00p992.00p955.00p985.00p296,912
Aug 29, 2024974.00p979.00p933.00p979.00p866,497
Aug 28, 2024996.00p996.00p967.00p974.00p213,874
Aug 27, 2024970.00p982.00p969.00p975.00p363,821
Aug 23, 2024965.00p975.00p933.02p970.00p252,726
Aug 22, 2024948.00p972.00p946.28p965.00p159,504
Aug 21, 2024965.00p965.00p953.00p965.00p81,565
Aug 20, 2024964.00p966.00p942.18p953.00p52,594
Aug 19, 2024970.00p978.00p936.00p964.00p99,708
Aug 16, 2024970.00p974.20p958.00p971.00p80,411
Aug 15, 2024950.00p976.00p924.74p969.00p162,788
Aug 14, 2024927.00p950.00p917.00p950.00p224,201
Aug 13, 2024918.00p928.00p906.00p906.00p74,895
Aug 12, 2024941.00p941.00p903.00p915.00p61,963
Aug 9, 2024904.00p940.00p904.00p920.00p159,908
Aug 8, 2024891.00p920.00p886.00p916.00p129,546
Aug 7, 2024884.00p909.00p870.00p909.00p126,446
Aug 6, 2024883.00p906.00p867.00p874.00p125,035
Aug 5, 2024892.00p897.00p865.00p894.00p71,931
Aug 2, 2024936.00p936.00p904.00p908.00p104,309
Aug 1, 2024932.00p938.00p912.00p929.00p90,824
Jul 31, 2024918.00p946.00p893.00p934.00p120,755
Jul 30, 2024901.00p935.00p893.76p935.00p163,118
Jul 29, 2024908.00p926.00p870.00p915.00p76,947
Jul 26, 2024888.00p931.00p884.00p931.00p94,412
Jul 25, 2024886.00p895.00p880.00p884.00p84,831
Jul 24, 2024900.00p905.00p875.50p892.00p342,266
Jul 23, 2024895.00p911.99p894.00p900.00p187,675
Jul 22, 2024895.00p929.00p895.00p897.00p88,307
Jul 19, 2024899.00p911.99p896.00p907.00p29,325
Jul 18, 2024896.00p922.00p896.00p916.00p141,554
Jul 17, 2024902.00p918.00p899.00p913.00p50,533
Jul 16, 2024914.00p920.00p906.00p913.00p60,599
Jul 15, 2024906.00p940.00p905.00p914.00p49,435
Jul 12, 2024905.00p915.00p904.00p910.00p62,919
123456
Showing 1 to 50 of 254

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.