Hilton Food Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 513.00 | 528.99 | 480.00 | 495.50 | 495.28 | 3,336,539 |
| 2025-11-10 | 645.00 | 650.00 | 636.00 | 641.00 | 640.71 | 530,466 |
| 2025-11-07 | 653.00 | 655.92 | 635.00 | 642.00 | 641.71 | 126,442 |
| 2025-11-06 | 653.00 | 657.00 | 647.00 | 649.00 | 648.71 | 166,517 |
| 2025-11-05 | 635.00 | 657.00 | 635.00 | 652.00 | 651.71 | 396,627 |
| 2025-11-04 | 638.00 | 651.00 | 633.50 | 642.00 | 641.71 | 269,620 |
| 2025-11-03 | 644.00 | 651.00 | 637.00 | 640.00 | 639.71 | 156,674 |
| 2025-10-31 | 648.00 | 650.00 | 642.00 | 644.00 | 643.71 | 184,499 |
| 2025-10-30 | 651.00 | 663.55 | 637.00 | 646.00 | 645.71 | 292,041 |
| 2025-10-29 | 644.00 | 674.88 | 644.00 | 659.00 | 658.60 | 213,658 |
| 2025-10-28 | 670.00 | 680.00 | 663.00 | 671.00 | 670.59 | 141,798 |
| 2025-10-27 | 682.00 | 684.75 | 670.00 | 672.00 | 671.59 | 222,967 |
| 2025-10-24 | 679.00 | 686.00 | 674.00 | 681.00 | 680.59 | 222,958 |
| 2025-10-23 | 689.00 | 689.00 | 675.00 | 682.00 | 681.59 | 141,755 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2490 GBP |
| 2025-10-30 | 0.1010 GBP |
| 2025-05-29 | 0.2490 GBP |
| 2024-10-31 | 0.0960 GBP |
| 2024-05-30 | 0.2300 GBP |
| 2023-11-02 | 0.0900 GBP |
| 2023-06-01 | 0.2260 GBP |
| 2022-11-03 | 0.0710 GBP |
| 2022-06-01 | 0.2150 GBP |
| 2021-11-04 | 0.0820 GBP |
| 2021-06-03 | 0.1900 GBP |
| 2020-10-29 | 0.0700 GBP |
| 2020-05-28 | 0.1540 GBP |
| 2019-10-31 | 0.0600 GBP |
| 2019-05-30 | 0.1580 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.