Hilton Food Group plc (LON:HFG)
London
· Delayed Price · Currency is GBP · Price in GBX 504.00
-2.00 (-0.40%)
At close: Mar 6, 2026
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 515.00 | 515.00 | 499.50 | 504.00 | 504.00 | -0.40% | 168,103 |
| Mar 5, 2026 | 510.00 | 515.00 | 505.00 | 506.00 | 506.00 | -0.78% | 150,316 |
| Mar 4, 2026 | 501.00 | 510.00 | 499.00 | 510.00 | 510.00 | 2.00% | 140,210 |
| Mar 3, 2026 | 512.00 | 514.00 | 500.00 | 500.00 | 500.00 | -3.10% | 283,226 |
| Mar 2, 2026 | 525.00 | 530.00 | 516.00 | 516.00 | 516.00 | -2.46% | 171,691 |
| Feb 27, 2026 | 532.00 | 534.00 | 518.00 | 529.00 | 529.00 | 0.38% | 313,202 |
| Feb 26, 2026 | 520.00 | 527.00 | 518.00 | 527.00 | 527.00 | 0.96% | 178,463 |
| Feb 25, 2026 | 520.00 | 533.00 | 520.00 | 522.00 | 522.00 | -1.14% | 181,065 |
| Feb 24, 2026 | 539.00 | 539.00 | 521.43 | 528.00 | 528.00 | -0.19% | 283,334 |
| Feb 23, 2026 | 522.00 | 533.00 | 514.00 | 529.00 | 529.00 | 0.76% | 182,400 |
| Feb 20, 2026 | 528.00 | 532.00 | 521.00 | 525.00 | 525.00 | - | 147,656 |
| Feb 19, 2026 | 521.00 | 529.00 | 516.00 | 525.00 | 525.00 | 0.57% | 247,022 |
| Feb 18, 2026 | 520.00 | 523.00 | 515.00 | 522.00 | 522.00 | 0.38% | 221,143 |
| Feb 17, 2026 | 518.00 | 528.00 | 511.00 | 520.00 | 520.00 | 0.58% | 188,052 |
| Feb 16, 2026 | 541.00 | 541.00 | 513.00 | 517.00 | 517.00 | -0.19% | 168,918 |
| Feb 13, 2026 | 526.00 | 535.47 | 515.00 | 518.00 | 518.00 | 0.58% | 332,315 |
| Feb 12, 2026 | 516.00 | 517.32 | 506.00 | 515.00 | 515.00 | 0.78% | 226,681 |
| Feb 11, 2026 | 518.00 | 518.00 | 506.00 | 511.00 | 511.00 | 0.79% | 276,900 |
| Feb 10, 2026 | 508.60 | 512.00 | 507.00 | 507.00 | 507.00 | - | 133,028 |
| Feb 9, 2026 | 510.00 | 517.00 | 506.00 | 507.00 | 507.00 | -0.59% | 202,768 |
| Feb 6, 2026 | 501.00 | 510.00 | 501.00 | 510.00 | 510.00 | 0.39% | 325,395 |
| Feb 5, 2026 | 520.00 | 520.00 | 502.00 | 508.00 | 508.00 | - | 279,889 |
| Feb 4, 2026 | 494.50 | 511.00 | 490.50 | 508.00 | 508.00 | 3.89% | 360,329 |
| Feb 3, 2026 | 484.50 | 493.50 | 481.00 | 489.00 | 489.00 | 1.88% | 409,206 |
| Feb 2, 2026 | 488.00 | 488.00 | 472.50 | 480.00 | 480.00 | 2.13% | 300,243 |
| Jan 30, 2026 | 465.00 | 470.00 | 457.50 | 470.00 | 470.00 | 3.07% | 522,086 |
| Jan 29, 2026 | 490.50 | 505.00 | 447.89 | 456.00 | 456.00 | -11.28% | 2,455,325 |
| Jan 28, 2026 | 515.00 | 519.00 | 511.00 | 514.00 | 514.00 | - | 310,678 |
| Jan 27, 2026 | 520.00 | 520.00 | 514.00 | 514.00 | 514.00 | -0.39% | 152,821 |
| Jan 26, 2026 | 515.00 | 519.00 | 510.00 | 516.00 | 516.00 | -0.19% | 120,170 |
| Jan 23, 2026 | 500.00 | 517.00 | 500.00 | 517.00 | 517.00 | 1.57% | 151,053 |
| Jan 22, 2026 | 504.00 | 510.00 | 499.50 | 509.00 | 509.00 | 1.80% | 184,504 |
| Jan 21, 2026 | 491.00 | 504.00 | 491.00 | 500.00 | 500.00 | 1.21% | 309,256 |
| Jan 20, 2026 | 487.50 | 503.00 | 487.50 | 494.00 | 494.00 | -1.59% | 116,859 |
| Jan 19, 2026 | 504.00 | 508.79 | 497.50 | 502.00 | 502.00 | -1.18% | 220,347 |
| Jan 16, 2026 | 500.47 | 515.00 | 504.00 | 508.00 | 508.00 | -0.59% | 184,403 |
| Jan 15, 2026 | 499.50 | 512.00 | 494.00 | 511.00 | 511.00 | 3.44% | 363,150 |
| Jan 14, 2026 | 482.00 | 499.00 | 482.00 | 494.00 | 494.00 | 0.10% | 142,491 |
| Jan 13, 2026 | 499.00 | 499.00 | 485.50 | 493.50 | 493.50 | 1.02% | 131,690 |
| Jan 12, 2026 | 489.00 | 493.00 | 485.00 | 488.50 | 488.50 | -0.10% | 351,442 |
| Jan 9, 2026 | 500.20 | 494.00 | 486.00 | 489.00 | 489.00 | -0.71% | 283,368 |
| Jan 8, 2026 | 499.50 | 499.50 | 484.00 | 492.50 | 492.50 | -0.40% | 162,454 |
| Jan 7, 2026 | 495.00 | 499.50 | 490.00 | 494.50 | 494.50 | -1.30% | 217,106 |
| Jan 6, 2026 | 490.00 | 503.00 | 494.50 | 501.00 | 501.00 | 1.01% | 149,372 |
| Jan 5, 2026 | 490.00 | 500.50 | 484.58 | 496.00 | 496.00 | -0.30% | 518,526 |
| Jan 2, 2026 | 503.00 | 508.00 | 495.00 | 497.50 | 497.50 | -1.29% | 150,652 |
| Dec 31, 2025 | 505.00 | 507.00 | 498.50 | 504.00 | 504.00 | -0.20% | 50,296 |
| Dec 30, 2025 | 499.50 | 510.00 | 499.50 | 505.00 | 505.00 | 0.20% | 315,046 |
| Dec 29, 2025 | 515.00 | 515.00 | 497.00 | 504.00 | 504.00 | 1.00% | 162,378 |
| Dec 24, 2025 | 502.00 | 507.00 | 495.50 | 499.00 | 499.00 | - | 50,769 |
| Dec 23, 2025 | 520.00 | 520.00 | 497.50 | 499.00 | 499.00 | -0.60% | 87,128 |
| Dec 22, 2025 | 496.50 | 504.00 | 495.50 | 502.00 | 502.00 | 0.50% | 230,621 |
| Dec 19, 2025 | 518.00 | 518.00 | 499.50 | 499.50 | 499.50 | -3.38% | 970,109 |
| Dec 18, 2025 | 524.00 | 524.00 | 509.00 | 517.00 | 517.00 | 1.17% | 199,737 |
| Dec 17, 2025 | 515.00 | 515.00 | 502.00 | 511.00 | 511.00 | 1.19% | 163,296 |
| Dec 16, 2025 | 480.00 | 505.00 | 480.00 | 505.00 | 505.00 | 1.61% | 184,870 |
| Dec 15, 2025 | 515.00 | 515.00 | 490.50 | 497.00 | 497.00 | 0.30% | 117,102 |
| Dec 12, 2025 | 497.00 | 498.00 | 491.50 | 495.50 | 495.50 | 0.20% | 144,396 |
| Dec 11, 2025 | 502.00 | 503.00 | 490.50 | 494.50 | 494.50 | 0.20% | 124,958 |
| Dec 10, 2025 | 490.00 | 498.50 | 483.00 | 493.50 | 493.50 | -0.60% | 164,905 |
| Dec 9, 2025 | 510.00 | 510.00 | 495.50 | 496.50 | 496.50 | -1.10% | 305,913 |
| Dec 8, 2025 | 500.00 | 504.00 | 500.00 | 502.00 | 502.00 | - | 156,940 |
| Dec 5, 2025 | 502.00 | 506.98 | 498.50 | 502.00 | 502.00 | 0.80% | 608,841 |
| Dec 4, 2025 | 510.00 | 510.00 | 494.50 | 498.00 | 498.00 | -0.30% | 210,786 |
| Dec 3, 2025 | 504.00 | 505.00 | 496.50 | 499.50 | 499.50 | -0.70% | 219,443 |
| Dec 2, 2025 | 524.00 | 524.00 | 501.00 | 503.00 | 503.00 | -1.57% | 174,344 |
| Dec 1, 2025 | 508.00 | 513.00 | 505.00 | 511.00 | 511.00 | 0.39% | 401,378 |
| Nov 28, 2025 | 510.00 | 514.00 | 505.00 | 509.00 | 509.00 | 0.39% | 353,389 |
| Nov 27, 2025 | 502.00 | 510.00 | 502.00 | 507.00 | 507.00 | 1.00% | 246,016 |
| Nov 26, 2025 | 499.00 | 509.00 | 496.00 | 502.00 | 502.00 | 0.40% | 446,187 |
| Nov 25, 2025 | 483.00 | 501.00 | 479.00 | 500.00 | 500.00 | 3.52% | 869,355 |
| Nov 24, 2025 | 492.50 | 496.50 | 483.00 | 483.00 | 483.00 | -2.23% | 631,296 |
| Nov 21, 2025 | 480.00 | 494.00 | 476.37 | 494.00 | 494.00 | 3.02% | 830,320 |
| Nov 20, 2025 | 477.00 | 483.50 | 474.59 | 479.50 | 479.50 | 0.42% | 739,989 |
| Nov 19, 2025 | 486.00 | 490.00 | 477.50 | 477.50 | 477.50 | -1.14% | 699,420 |
| Nov 18, 2025 | 470.50 | 487.50 | 470.50 | 483.00 | 483.00 | -0.62% | 291,459 |
| Nov 17, 2025 | 479.50 | 489.00 | 478.50 | 486.00 | 486.00 | 0.62% | 632,824 |
| Nov 14, 2025 | 485.50 | 490.00 | 478.50 | 483.00 | 483.00 | -0.92% | 1,380,888 |
| Nov 13, 2025 | 490.00 | 502.00 | 487.50 | 487.50 | 487.50 | -1.61% | 779,363 |
| Nov 12, 2025 | 499.00 | 509.00 | 494.00 | 495.50 | 495.50 | - | 1,916,180 |
| Nov 11, 2025 | 513.00 | 528.99 | 480.00 | 495.50 | 495.50 | -22.70% | 3,336,539 |
| Nov 10, 2025 | 645.00 | 650.00 | 636.00 | 641.00 | 641.00 | -0.16% | 530,466 |
| Nov 7, 2025 | 653.00 | 655.92 | 635.00 | 642.00 | 642.00 | -1.08% | 126,442 |
| Nov 6, 2025 | 653.00 | 657.00 | 647.00 | 649.00 | 649.00 | -0.46% | 166,517 |
| Nov 5, 2025 | 635.00 | 657.00 | 635.00 | 652.00 | 652.00 | 1.56% | 396,627 |
| Nov 4, 2025 | 638.00 | 651.00 | 633.50 | 642.00 | 642.00 | 0.31% | 269,620 |
| Nov 3, 2025 | 644.00 | 651.00 | 637.00 | 640.00 | 640.00 | -0.62% | 156,674 |
| Oct 31, 2025 | 648.00 | 650.00 | 642.00 | 644.00 | 644.00 | -0.31% | 184,499 |
| Oct 30, 2025 | 651.00 | 663.55 | 637.00 | 646.00 | 646.00 | -1.97% | 292,041 |
| Oct 29, 2025 | 644.00 | 674.88 | 644.00 | 659.00 | 648.90 | -1.79% | 213,658 |
| Oct 28, 2025 | 670.00 | 680.00 | 663.00 | 671.00 | 660.72 | -0.15% | 141,798 |
| Oct 27, 2025 | 682.00 | 684.75 | 670.00 | 672.00 | 661.70 | -1.32% | 222,967 |
| Oct 24, 2025 | 679.00 | 686.00 | 674.00 | 681.00 | 670.56 | -0.15% | 222,958 |
| Oct 23, 2025 | 689.00 | 689.00 | 675.00 | 682.00 | 671.55 | -0.15% | 141,755 |
| Oct 22, 2025 | 667.00 | 685.00 | 664.59 | 683.00 | 672.53 | 3.02% | 844,213 |
| Oct 21, 2025 | 669.00 | 669.00 | 655.00 | 663.00 | 652.84 | 0.76% | 255,157 |
| Oct 20, 2025 | 646.00 | 660.00 | 646.00 | 658.00 | 647.92 | 0.46% | 120,501 |
| Oct 17, 2025 | 650.00 | 662.00 | 650.00 | 655.00 | 644.96 | -0.91% | 181,341 |
| Oct 16, 2025 | 684.00 | 684.00 | 654.93 | 661.00 | 650.87 | 0.30% | 150,995 |
| Oct 15, 2025 | 660.00 | 669.00 | 654.00 | 659.00 | 648.90 | -0.60% | 331,019 |