1. Share Prices

  2. Hilton Food Group PLC (HFG)

502.00p+4.00 (+0.80%)05 Dec 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
Dec 4, 2025510.00p510.00p494.50p498.00p210,786
Dec 3, 2025504.00p505.00p496.50p499.50p101,981
Dec 2, 2025524.00p524.00p501.00p503.00p174,341
Dec 1, 2025508.00p513.00p505.00p511.00p401,377
Nov 28, 2025510.00p514.00p505.00p509.00p353,389
Nov 27, 2025502.00p510.00p502.00p507.00p246,015
Nov 26, 2025499.00p509.00p496.00p502.00p446,186
Nov 25, 2025483.00p501.00p479.00p500.00p869,355
Nov 24, 2025492.50p496.50p483.00p483.00p631,295
Nov 21, 2025480.00p494.00p476.37p494.00p830,320
Nov 20, 2025477.00p483.50p474.59p479.50p739,989
Nov 19, 2025486.00p490.00p477.50p477.50p699,420
Nov 18, 2025470.50p487.50p470.50p483.00p291,458
Nov 17, 2025479.50p489.00p478.50p486.00p632,824
Nov 14, 2025485.50p490.00p478.50p483.00p1,380,887
Nov 13, 2025490.00p502.00p487.50p487.50p779,363
Nov 12, 2025499.00p509.00p494.00p495.50p1,916,180
Nov 11, 2025513.00p528.99p480.00p495.50p3,336,539
Nov 7, 2025653.00p655.92p635.00p642.00p126,441
Nov 6, 2025653.00p657.00p647.00p649.00p166,516
Nov 5, 2025635.00p657.00p635.00p652.00p396,627
Nov 4, 2025638.00p651.00p633.50p642.00p269,620
Nov 3, 2025644.00p651.00p637.00p640.00p156,674
Oct 31, 2025648.00p650.00p642.00p644.00p184,498
Oct 30, 2025651.00p663.55p637.00p646.00p292,040
Oct 29, 2025644.00p674.88p644.00p659.00p213,657
Oct 28, 2025670.00p680.00p663.00p671.00p141,797
Oct 27, 2025682.00p684.75p670.00p672.00p222,967
Oct 24, 2025679.00p686.00p674.00p681.00p222,957
Oct 23, 2025689.00p689.00p675.00p682.00p141,754
Oct 22, 2025667.00p685.00p664.59p683.00p688,143
Oct 21, 2025669.00p669.00p655.00p663.00p255,156
Oct 20, 2025646.00p659.00p646.00p657.10p75,378
Oct 17, 2025650.00p662.00p650.00p655.00p181,340
Oct 16, 2025684.00p684.00p655.00p659.75p90,934
Oct 15, 2025660.00p669.00p654.00p659.00p331,019
Oct 14, 2025669.00p674.00p661.00p663.00p224,213
Oct 13, 2025656.00p668.00p656.00p668.00p293,380
Oct 10, 2025669.00p673.00p662.00p664.00p376,351
Oct 9, 2025666.00p672.56p665.00p667.57p134,574
Oct 8, 2025662.00p679.00p658.00p667.00p148,141
Oct 7, 2025655.00p666.00p655.00p661.00p232,605
Oct 6, 2025664.00p669.90p658.00p658.00p491,446
Oct 3, 2025659.00p667.00p658.00p666.00p324,810
Oct 2, 2025656.00p661.00p651.00p661.00p438,159
Oct 1, 2025663.00p670.00p649.00p654.00p2,511,052
Sep 30, 2025667.00p672.00p654.00p668.00p313,231
Sep 29, 2025640.00p660.00p640.00p656.00p369,522
Sep 26, 2025638.00p659.86p638.00p655.00p203,761
Sep 25, 2025652.00p658.00p644.00p649.00p152,860
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.