1. Share Prices

  2. Hilton Food Group PLC (HFG)

670.00p+1.00 (+0.15%)09 Sep 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
Sep 9, 2025678.00p685.00p666.00p670.00p668,144
Sep 8, 2025690.00p695.00p663.00p669.00p834,349
Sep 5, 2025670.00p692.00p670.00p690.00p2,120,947
Sep 4, 2025681.00p692.50p675.00p675.00p1,083,622
Sep 3, 2025750.00p765.00p659.00p679.00p3,562,122
Sep 2, 2025829.00p834.00p820.00p822.00p314,081
Sep 1, 2025835.00p840.00p829.00p832.00p71,693
Aug 29, 2025832.00p836.00p829.00p831.00p124,682
Aug 28, 2025840.00p842.30p827.00p830.00p360,096
Aug 27, 2025839.00p840.00p831.00p839.00p123,651
Aug 26, 2025840.00p840.00p831.00p838.00p277,176
Aug 22, 2025843.00p844.00p836.00p840.00p88,335
Aug 21, 2025845.00p849.00p842.00p842.00p136,169
Aug 20, 2025840.00p850.00p837.00p848.00p230,683
Aug 19, 2025840.00p844.00p836.00p839.00p170,638
Aug 18, 2025843.00p861.00p832.00p837.00p182,079
Aug 15, 2025838.00p848.00p838.00p841.00p201,480
Aug 14, 2025845.00p851.00p832.00p839.00p153,363
Aug 13, 2025845.00p854.00p842.00p849.00p97,181
Aug 12, 2025846.00p854.00p845.00p849.00p61,682
Aug 11, 2025853.00p860.00p845.00p849.00p67,900
Aug 8, 2025835.00p858.00p835.00p846.00p54,769
Aug 7, 2025848.00p860.00p847.00p857.00p355,036
Aug 6, 2025844.00p849.00p840.00p849.00p122,245
Aug 5, 2025841.00p847.00p838.00p845.00p91,150
Aug 4, 2025835.00p845.00p835.00p840.00p131,403
Aug 1, 2025843.00p853.00p838.00p840.00p51,888
Jul 31, 2025840.00p853.00p839.00p850.00p110,577
Jul 30, 2025836.00p851.00p835.00p843.00p160,362
Jul 29, 2025851.00p854.00p840.00p842.00p333,402
Jul 28, 2025853.00p862.00p844.00p851.00p86,516
Jul 25, 2025840.00p853.00p840.00p853.00p84,473
Jul 24, 2025855.00p872.00p847.00p847.00p93,767
Jul 23, 2025875.00p877.00p864.00p864.00p65,067
Jul 22, 2025868.00p875.00p868.00p870.00p42,839
Jul 21, 2025867.00p873.00p862.00p870.00p46,882
Jul 18, 2025842.00p867.30p842.00p864.00p45,919
Jul 17, 2025840.00p863.00p840.00p857.00p209,789
Jul 16, 2025860.00p881.00p850.00p853.00p304,596
Jul 15, 2025841.00p879.00p840.00p871.00p167,853
Jul 14, 2025845.00p848.00p840.00p845.00p90,661
Jul 11, 2025847.00p860.00p839.00p841.00p80,665
Jul 10, 2025843.00p848.00p840.00p847.00p84,054
Jul 9, 2025850.00p859.00p839.00p843.00p211,702
Jul 8, 2025882.00p882.00p847.00p850.00p393,688
Jul 7, 2025864.00p869.00p850.00p855.00p62,216
Jul 4, 2025875.00p879.00p858.00p864.00p40,249
Jul 3, 2025863.00p882.00p852.00p876.00p350,385
Jul 2, 2025875.00p877.00p845.00p859.00p158,691
Jul 1, 2025851.00p875.00p851.00p875.00p331,865
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.