Hilton Food Group plc (HFG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:47PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 930.00 | 945.00 | 900.00 | 915.97 | 915.97 | 27,124 |
| 01 May 2024 | 894.00 | 930.00 | 894.00 | 925.00 | 925.00 | 102,791 |
| 30 Apr 2024 | 908.00 | 920.75 | 912.24 | 916.00 | 916.00 | 118,075 |
| 29 Apr 2024 | 901.00 | 924.00 | 893.00 | 913.00 | 913.00 | 308,505 |
| 26 Apr 2024 | 901.00 | 923.37 | 852.54 | 908.00 | 908.00 | 126,827 |
| 25 Apr 2024 | 910.00 | 935.00 | 903.58 | 917.00 | 917.00 | 76,565 |
| 24 Apr 2024 | 927.00 | 929.00 | 906.00 | 927.00 | 927.00 | 75,408 |
| 23 Apr 2024 | 890.00 | 927.00 | 890.00 | 917.00 | 917.00 | 118,118 |
| 22 Apr 2024 | 893.00 | 912.00 | 878.00 | 912.00 | 912.00 | 83,503 |
| 19 Apr 2024 | 895.00 | 907.00 | 893.00 | 894.00 | 894.00 | 40,686 |
| 18 Apr 2024 | 880.00 | 917.00 | 880.00 | 910.00 | 910.00 | 91,618 |
| 17 Apr 2024 | 900.00 | 900.00 | 878.00 | 896.00 | 896.00 | 111,506 |
| 16 Apr 2024 | 865.00 | 880.00 | 859.00 | 879.00 | 879.00 | 424,067 |
| 15 Apr 2024 | 894.00 | 908.00 | 878.00 | 878.00 | 878.00 | 324,642 |
| 12 Apr 2024 | 895.00 | 895.00 | 876.00 | 880.00 | 880.00 | 80,330 |
| 11 Apr 2024 | 895.00 | 895.00 | 845.00 | 884.00 | 884.00 | 117,058 |
| 10 Apr 2024 | 890.00 | 894.28 | 882.00 | 894.00 | 894.00 | 96,738 |
| 09 Apr 2024 | 855.00 | 894.00 | 855.00 | 878.00 | 878.00 | 609,123 |
| 08 Apr 2024 | 868.00 | 888.58 | 841.00 | 886.00 | 886.00 | 163,997 |
| 05 Apr 2024 | 870.00 | 883.00 | 843.00 | 865.00 | 865.00 | 122,265 |
| 04 Apr 2024 | 855.00 | 880.00 | 845.00 | 864.00 | 864.00 | 1,094,188 |
| 03 Apr 2024 | 850.00 | 878.00 | 803.21 | 868.00 | 868.00 | 977,339 |
| 02 Apr 2024 | 841.00 | 856.00 | 841.00 | 854.00 | 854.00 | 92,444 |
| 28 Mar 2024 | 840.00 | 853.00 | 825.96 | 843.00 | 843.00 | 83,496 |
| 27 Mar 2024 | 858.00 | 858.00 | 817.00 | 852.00 | 852.00 | 47,442 |
| 26 Mar 2024 | 841.00 | 842.00 | 812.00 | 842.00 | 842.00 | 214,320 |
| 25 Mar 2024 | 837.00 | 851.00 | 800.00 | 813.00 | 813.00 | 118,196 |
| 22 Mar 2024 | 843.00 | 854.00 | 829.00 | 832.00 | 832.00 | 46,923 |
| 21 Mar 2024 | 830.00 | 840.00 | 821.00 | 835.00 | 835.00 | 74,916 |
| 20 Mar 2024 | 820.00 | 844.00 | 820.00 | 822.00 | 822.00 | 64,240 |
| 19 Mar 2024 | 833.00 | 840.00 | 827.00 | 834.00 | 834.00 | 43,176 |
| 18 Mar 2024 | 822.00 | 863.00 | 820.00 | 833.00 | 833.00 | 95,954 |
| 15 Mar 2024 | 829.00 | 837.00 | 822.00 | 826.00 | 826.00 | 146,966 |
| 14 Mar 2024 | 828.00 | 852.52 | 828.00 | 833.00 | 833.00 | 51,436 |
| 13 Mar 2024 | 838.00 | 854.00 | 827.00 | 844.00 | 844.00 | 116,923 |
| 12 Mar 2024 | 876.00 | 876.00 | 835.00 | 837.00 | 837.00 | 152,443 |
| 11 Mar 2024 | 846.00 | 857.00 | 840.00 | 848.00 | 848.00 | 70,358 |
| 08 Mar 2024 | 836.00 | 846.00 | 822.00 | 846.00 | 846.00 | 189,590 |
| 07 Mar 2024 | 834.00 | 845.00 | 827.00 | 836.00 | 836.00 | 47,616 |
| 06 Mar 2024 | 825.00 | 843.00 | 820.00 | 835.00 | 835.00 | 73,782 |
| 05 Mar 2024 | 818.00 | 834.00 | 817.00 | 822.00 | 822.00 | 39,667 |
| 04 Mar 2024 | 818.00 | 822.00 | 812.00 | 822.00 | 822.00 | 42,800 |
| 01 Mar 2024 | 786.00 | 815.00 | 786.00 | 814.00 | 814.00 | 56,801 |
| 29 Feb 2024 | 792.00 | 817.00 | 792.00 | 798.00 | 798.00 | 164,046 |
| 28 Feb 2024 | 802.00 | 820.00 | 802.00 | 806.00 | 806.00 | 77,681 |
| 27 Feb 2024 | 806.00 | 820.00 | 802.00 | 820.00 | 820.00 | 54,166 |
| 26 Feb 2024 | 796.00 | 808.00 | 788.00 | 805.00 | 805.00 | 64,707 |
| 23 Feb 2024 | 798.00 | 811.00 | 791.00 | 800.00 | 800.00 | 93,371 |
| 22 Feb 2024 | 779.00 | 799.00 | 776.00 | 796.00 | 796.00 | 86,056 |
| 21 Feb 2024 | 780.00 | 796.00 | 742.00 | 781.00 | 781.00 | 57,963 |
| 20 Feb 2024 | 781.00 | 799.00 | 772.39 | 785.00 | 785.00 | 42,329 |
| 19 Feb 2024 | 767.00 | 793.00 | 747.00 | 789.00 | 789.00 | 49,417 |
| 16 Feb 2024 | 796.00 | 797.00 | 777.00 | 786.00 | 786.00 | 29,776 |
| 15 Feb 2024 | 768.00 | 781.00 | 763.00 | 781.00 | 781.00 | 130,883 |
| 14 Feb 2024 | 784.00 | 798.00 | 767.00 | 767.00 | 767.00 | 60,174 |
| 13 Feb 2024 | 781.00 | 787.00 | 768.00 | 769.00 | 769.00 | 53,461 |
| 12 Feb 2024 | 808.00 | 818.00 | 790.00 | 791.00 | 791.00 | 37,504 |
| 09 Feb 2024 | 801.00 | 806.00 | 790.00 | 804.00 | 804.00 | 79,367 |
| 08 Feb 2024 | 812.00 | 819.00 | 798.00 | 800.00 | 800.00 | 277,484 |
| 07 Feb 2024 | 787.00 | 810.00 | 784.00 | 805.00 | 805.00 | 142,077 |
| 06 Feb 2024 | 795.00 | 795.00 | 777.00 | 787.00 | 787.00 | 48,601 |
| 05 Feb 2024 | 784.00 | 809.00 | 784.00 | 795.00 | 795.00 | 331,173 |
| 02 Feb 2024 | 811.00 | 811.00 | 762.00 | 786.00 | 786.00 | 43,207 |
| 01 Feb 2024 | 785.00 | 789.00 | 771.00 | 772.00 | 772.00 | 34,259 |
| 31 Jan 2024 | 781.00 | 798.00 | 781.00 | 786.00 | 786.00 | 87,236 |
| 30 Jan 2024 | 799.00 | 813.00 | 794.00 | 794.00 | 794.00 | 21,982 |
| 29 Jan 2024 | 810.00 | 816.00 | 782.00 | 797.00 | 797.00 | 76,284 |
| 26 Jan 2024 | 805.00 | 817.00 | 800.00 | 817.00 | 817.00 | 244,249 |
| 25 Jan 2024 | 793.00 | 811.00 | 772.00 | 811.00 | 811.00 | 41,204 |
| 24 Jan 2024 | 800.00 | 809.00 | 790.00 | 800.00 | 800.00 | 36,002 |
| 23 Jan 2024 | 788.00 | 800.00 | 786.00 | 793.00 | 793.00 | 99,097 |
| 22 Jan 2024 | 789.00 | 816.00 | 778.11 | 789.00 | 789.00 | 36,971 |
| 19 Jan 2024 | 782.00 | 805.71 | 776.86 | 783.00 | 783.00 | 65,687 |
| 18 Jan 2024 | 806.00 | 807.00 | 782.00 | 782.00 | 782.00 | 63,658 |
| 17 Jan 2024 | 767.00 | 804.00 | 767.00 | 795.00 | 795.00 | 72,519 |
| 16 Jan 2024 | 774.00 | 788.00 | 769.00 | 785.00 | 785.00 | 69,463 |
| 15 Jan 2024 | 767.00 | 783.00 | 763.00 | 773.00 | 773.00 | 102,017 |
| 12 Jan 2024 | 806.00 | 806.00 | 760.00 | 764.00 | 764.00 | 161,620 |
| 11 Jan 2024 | 760.00 | 782.00 | 760.00 | 772.00 | 772.00 | 90,321 |
| 10 Jan 2024 | 752.00 | 761.00 | 745.00 | 756.00 | 756.00 | 54,778 |
| 09 Jan 2024 | 765.00 | 769.00 | 752.00 | 755.00 | 755.00 | 74,065 |
| 08 Jan 2024 | 764.00 | 770.03 | 753.00 | 761.00 | 761.00 | 64,099 |
| 05 Jan 2024 | 777.00 | 777.00 | 762.99 | 765.00 | 765.00 | 25,252 |
| 04 Jan 2024 | 760.00 | 781.00 | 754.00 | 773.00 | 773.00 | 29,488 |
| 03 Jan 2024 | 775.00 | 779.00 | 764.00 | 776.00 | 776.00 | 223,768 |
| 02 Jan 2024 | 806.00 | 806.00 | 763.00 | 773.00 | 773.00 | 149,893 |
| 29 Dec 2023 | 785.00 | 805.00 | 784.00 | 800.00 | 800.00 | 36,939 |
| 28 Dec 2023 | 786.00 | 793.00 | 774.00 | 792.00 | 792.00 | 54,376 |
| 27 Dec 2023 | 766.00 | 790.00 | 749.00 | 790.00 | 790.00 | 68,337 |
| 22 Dec 2023 | 764.00 | 774.00 | 760.00 | 768.00 | 768.00 | 184,099 |
| 21 Dec 2023 | 760.00 | 776.00 | 731.00 | 770.00 | 770.00 | 48,956 |
| 20 Dec 2023 | 756.00 | 772.00 | 747.00 | 772.00 | 772.00 | 60,371 |
| 19 Dec 2023 | 726.00 | 752.00 | 723.00 | 747.00 | 747.00 | 179,992 |
| 18 Dec 2023 | 738.00 | 739.00 | 723.00 | 730.00 | 730.00 | 30,883 |
| 15 Dec 2023 | 745.00 | 763.00 | 738.00 | 739.00 | 739.00 | 373,223 |
| 14 Dec 2023 | 758.00 | 762.00 | 718.00 | 758.00 | 758.00 | 60,874 |
| 13 Dec 2023 | 736.00 | 747.00 | 724.00 | 747.00 | 747.00 | 115,724 |
| 12 Dec 2023 | 737.00 | 744.34 | 724.99 | 731.00 | 731.00 | 72,725 |
| 11 Dec 2023 | 725.00 | 751.28 | 725.00 | 732.00 | 732.00 | 98,581 |
| 08 Dec 2023 | 755.00 | 755.00 | 738.00 | 746.00 | 746.00 | 108,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.