1. Share Prices

  2. Hilton Food Group PLC (HFG)

649.00p-3.00 (-0.46%)06 Nov 2025, 16:36
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
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, 2025667.00p685.00p664.59p683.00p844,213
Oct 21, 2025669.00p669.00p655.00p663.00p255,156
Oct 20, 2025646.00p660.00p646.00p658.00p120,501
Oct 17, 2025650.00p662.00p650.00p655.00p181,340
Oct 16, 2025684.00p684.00p654.93p661.00p150,995
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, 2025666.00p672.56p665.00p668.00p158,444
Oct 8, 2025679.00p679.00p658.00p667.00p148,141
Oct 7, 2025655.00p666.00p655.00p661.00p243,395
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
Sep 24, 2025642.00p657.00p642.00p653.00p1,189,636
Sep 23, 2025648.00p666.00p643.00p648.00p638,051
Sep 22, 2025650.00p661.00p639.00p649.00p731,547
Sep 19, 2025655.00p666.00p653.00p653.00p834,950
Sep 18, 2025664.00p678.00p655.00p662.00p316,843
Sep 17, 2025665.00p675.00p664.24p672.00p335,024
Sep 16, 2025660.00p670.00p660.00p668.00p247,268
Sep 15, 2025670.00p670.00p658.00p665.00p334,759
Sep 12, 2025665.00p674.00p657.00p660.00p640,971
Sep 11, 2025658.00p675.00p658.00p667.00p189,434
Sep 10, 2025669.00p676.00p659.00p659.00p867,391
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.