LSE - Delayed Quote
GBp
Hilton Food Group plc (HFG.L)
719.50
+4.00
(+0.56%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
715.00
724.50
711.00
719.50
719.50
95,207
Oct 29, 2026
10.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
723.50
723.50
710.50
715.50
715.50
95,606
Oct 28, 2026
728.00
728.50
715.50
723.50
723.40
78,952
Oct 27, 2026
720.50
725.50
714.50
725.50
725.40
77,710
Oct 26, 2026
702.50
724.50
702.50
722.50
722.40
78,167
Oct 23, 2026
730.00
730.00
710.00
717.50
717.40
88,295
Oct 22, 2026
718.50
730.00
712.00
720.00
719.90
73,890
Oct 21, 2026
721.00
727.00
715.50
726.50
726.40
169,897
Oct 20, 2026
715.00
728.50
710.50
721.00
720.90
220,906
Oct 19, 2026
714.00
719.50
707.48
718.00
717.90
475,848
Oct 16, 2026
707.00
715.00
704.00
715.00
714.90
148,713
Oct 15, 2026
712.50
726.67
707.00
710.00
709.90
308,992
Oct 14, 2026
715.00
725.00
705.00
715.00
714.90
425,369
Oct 13, 2026
704.00
714.63
704.00
714.00
713.90
602,397
Oct 12, 2026
715.00
715.00
702.00
703.50
703.40
125,811
Oct 9, 2026
716.00
725.50
702.00
713.50
713.40
116,814
Oct 8, 2026
715.00
718.00
696.00
715.00
714.90
149,180
Oct 7, 2026
708.00
716.50
703.47
708.00
707.90
135,500
Oct 6, 2026
697.00
713.50
693.50
713.50
713.40
99,631
Oct 5, 2026
695.00
706.82
694.50
695.00
694.90
108,805
Oct 2, 2026
704.00
705.00
695.50
698.50
698.40
390,711
Oct 1, 2026
716.50
717.00
700.00
702.00
701.90
176,159
Sep 30, 2026
724.50
736.00
705.50
719.00
718.90
315,255
Sep 29, 2026
703.00
721.50
701.50
719.00
718.90
225,389
Sep 28, 2026
685.00
716.03
685.00
715.50
715.40
239,895
Sep 25, 2026
690.50
704.00
690.00
700.50
700.40
153,141
Sep 24, 2026
690.00
699.00
685.00
693.50
693.40
78,720
Sep 23, 2026
703.00
704.00
689.00
691.00
690.90
82,950
Sep 22, 2026
690.00
709.00
690.00
701.50
701.40
153,653
Sep 21, 2026
701.50
708.00
686.00
703.00
702.90
85,832
Sep 18, 2026
685.00
698.00
681.50
692.50
692.40
373,184
Sep 17, 2026
694.00
698.50
687.50
688.00
687.90
131,512
Sep 16, 2026
669.00
692.00
669.00
691.00
690.90
226,932
Sep 15, 2026
669.00
689.00
669.00
678.00
677.91
126,578
Sep 14, 2026
661.50
686.00
661.50
681.50
681.40
169,652
Sep 11, 2026
667.00
678.00
662.50
666.50
666.41
94,545
Sep 10, 2026
687.00
687.00
667.50
667.50
667.41
126,116
Sep 9, 2026
680.00
685.00
672.00
685.00
684.90
123,977
Sep 8, 2026
687.00
691.00
671.00
677.50
677.41
128,789
Sep 7, 2026
694.00
707.50
687.00
687.00
686.90
158,117
Sep 4, 2026
715.00
715.00
694.50
698.00
697.90
295,437
Sep 3, 2026
656.50
738.00
656.50
708.00
707.90
1,029,808
Sep 2, 2026
637.00
637.00
617.00
631.00
630.91
253,399
Sep 1, 2026
642.50
643.00
629.00
630.50
630.41
179,885
Aug 28, 2026
637.00
642.00
629.00
636.00
635.91
241,780
Aug 27, 2026
615.50
635.50
615.50
631.00
630.91
152,966
Aug 26, 2026
622.00
625.00
618.00
621.00
620.91
66,490
Aug 25, 2026
621.50
622.00
614.00
619.00
618.91
169,333
Aug 24, 2026
616.00
622.50
612.96
619.50
619.41
169,205
Aug 21, 2026
614.00
618.00
611.00
616.00
615.91
73,021
Aug 20, 2026
614.00
617.50
609.00
614.50
614.41
85,661
Aug 19, 2026
614.00
619.50
609.50
617.00
616.91
101,471
Aug 18, 2026
598.00
619.00
598.00
615.00
614.91
113,664
Aug 17, 2026
609.00
619.00
601.50
606.50
606.42
146,247
Aug 14, 2026
612.50
616.50
612.50
615.50
615.41
78,507
Aug 13, 2026
617.50
617.50
604.00
613.00
612.91
88,102
Aug 12, 2026
613.50
617.00
605.00
605.00
604.92
102,194
Aug 11, 2026
614.50
620.50
610.00
615.00
614.91
149,455
Aug 10, 2026
619.50
621.15
610.79
615.00
614.91
247,324
Aug 7, 2026
612.00
618.68
610.00
613.00
612.91
178,657
Aug 6, 2026
613.00
617.50
603.50
612.00
611.91
124,836
Aug 5, 2026
613.00
618.00
607.50
608.50
608.42
169,861
Aug 4, 2026
616.00
618.50
599.00
606.00
605.92
469,789
Aug 3, 2026
601.50
620.20
601.50
616.00
615.91
338,311
Jul 31, 2026
568.00
603.50
567.00
599.00
598.92
320,884
Jul 30, 2026
561.00
574.50
561.00
568.00
567.92
204,916
Jul 29, 2026
569.00
569.00
559.00
565.00
564.92
97,118
Jul 28, 2026
555.00
567.50
545.50
564.00
563.92
214,270
Jul 27, 2026
552.00
555.00
547.00
551.00
550.92
92,278
Jul 24, 2026
540.00
551.00
535.00
548.50
548.42
159,625
Jul 23, 2026
547.50
549.00
535.00
537.50
537.42
127,233
Jul 22, 2026
550.00
554.00
540.50
547.50
547.42
94,899
Jul 21, 2026
546.50
547.00
538.00
545.00
544.92
94,837
Jul 20, 2026
550.00
550.00
541.00
549.50
549.42
88,696
Jul 17, 2026
550.00
551.50
541.50
548.50
548.42
153,435
Jul 16, 2026
542.00
550.00
535.00
547.00
546.92
146,747
Jul 15, 2026
532.50
540.50
527.00
540.50
540.42
100,022
Jul 14, 2026
528.50
536.00
523.50
535.00
534.93
128,230
Jul 13, 2026
524.00
532.00
518.00
530.00
529.93
122,306
Jul 10, 2026
521.00
522.00
515.00
521.50
521.43
107,145
Jul 9, 2026
513.00
520.50
512.00
520.00
519.93
111,135
Jul 8, 2026
525.00
526.00
514.00
517.50
517.43
135,580
Jul 7, 2026
522.50
532.50
522.00
525.00
524.93
105,684
Jul 6, 2026
535.00
536.00
522.50
522.50
522.43
95,157
Jul 3, 2026
535.00
535.00
523.00
530.00
529.93
175,611
Jul 2, 2026
532.50
532.50
510.50
530.00
529.93
357,137
Jul 1, 2026
512.50
521.50
510.00
516.50
516.43
147,150
Jun 30, 2026
510.00
531.00
510.00
515.00
514.93
177,484
Jun 29, 2026
530.00
530.00
521.00
522.50
522.43
133,379
Jun 26, 2026
519.00
532.00
517.00
529.00
528.93
114,914
Jun 25, 2026
537.00
537.00
518.00
521.50
521.43
166,572
Jun 24, 2026
527.50
527.50
509.00
517.50
517.43
120,256
Jun 23, 2026
507.50
511.50
502.50
508.50
508.43
169,004
Jun 22, 2026
505.00
515.50
505.00
511.00
510.93
121,323
Jun 19, 2026
512.50
516.50
505.50
510.50
510.43
264,896
Jun 18, 2026
529.50
529.50
508.00
513.50
513.43
422,065
Jun 17, 2026
540.50
540.50
505.50
515.00
514.93
304,624
Jun 16, 2026
522.00
525.50
512.50
521.00
520.93
168,228
Jun 15, 2026
532.50
546.00
523.50
523.50
523.43
158,655
Jun 12, 2026
524.50
543.50
524.50
531.00
530.93
352,251
Jun 11, 2026
526.00
543.00
524.00
537.50
537.42
153,692
Jun 10, 2026
517.50
528.00
510.50
527.00
526.93
122,083
Jun 9, 2026
515.00
522.00
510.50
514.50
514.43
134,612
Jun 8, 2026
516.50
517.99
508.50
510.50
510.43
98,263
Jun 5, 2026
511.50
519.00
503.50
512.00
511.93
165,656
Jun 4, 2026
501.00
518.00
500.50
510.50
510.43
199,327
Jun 3, 2026
500.50
509.00
500.50
508.00
507.93
146,650
Jun 2, 2026
507.00
521.00
500.00
505.00
504.93
284,997
Jun 1, 2026
515.00
517.00
505.00
505.00
504.93
225,365
May 29, 2026
525.00
528.50
514.50
514.50
514.43
326,718
May 28, 2026
24.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
535.00
535.50
510.00
522.50
522.43
562,000
May 27, 2026
550.00
556.50
548.00
551.50
551.17
465,126
May 26, 2026
560.00
569.10
542.50
543.50
543.18
380,858
May 22, 2026
558.50
565.03
557.50
557.50
557.17
250,835
May 21, 2026
560.00
560.50
550.00
556.50
556.17
261,172
May 20, 2026
561.00
561.00
546.00
555.00
554.67
339,674
May 19, 2026
540.00
568.00
530.00
554.50
554.17
422,579
May 18, 2026
535.50
545.45
529.00
540.00
539.68
180,748
May 15, 2026
536.50
547.50
534.00
537.00
536.68
220,115
May 14, 2026
523.00
543.00
523.00
543.00
542.68
373,691
May 13, 2026
529.50
531.50
525.50
527.00
526.69
214,395
May 12, 2026
527.00
529.50
520.50
528.00
527.69
282,445
May 11, 2026
540.00
541.38
528.92
530.50
530.19
156,512
May 8, 2026
535.00
539.00
530.50
539.00
538.68
208,929
May 7, 2026
545.00
545.00
534.00
536.00
535.68
239,971
May 6, 2026
525.00
552.00
525.00
542.50
542.18
237,132
May 5, 2026
553.00
553.00
529.50
534.50
534.18
314,363
May 1, 2026
528.00
543.00
528.00
538.00
537.68
124,623
Apr 30, 2026
525.00
544.50
525.00
538.50
538.18
193,796
Apr 29, 2026
525.00
538.50
525.00
536.50
536.18
207,043
Apr 28, 2026
537.00
542.00
533.50
535.00
534.68
242,567
Apr 27, 2026
550.00
550.00
529.50
535.00
534.68
154,522
Apr 24, 2026
538.00
545.50
531.50
535.00
534.68
273,269
Apr 23, 2026
539.50
549.00
532.50
538.00
537.68
283,981
Apr 22, 2026
530.00
537.00
520.00
535.00
534.68
250,165
Apr 21, 2026
536.50
548.50
530.50
530.50
530.19
124,070
Apr 20, 2026
534.50
540.50
529.43
536.50
536.18
259,535
Apr 17, 2026
532.00
539.00
526.00
537.00
536.68
215,735
Apr 16, 2026
525.50
535.50
525.50
528.50
528.19
229,885
Apr 15, 2026
511.00
537.00
511.00
525.00
524.69
168,233
Apr 14, 2026
538.00
538.00
516.00
532.00
531.69
320,424
Apr 13, 2026
539.00
539.00
516.50
518.00
517.69
408,770
Apr 10, 2026
518.00
530.00
510.50
530.00
529.69
187,445
Apr 9, 2026
530.00
538.00
513.09
518.50
518.19
165,635
Apr 8, 2026
538.00
538.00
522.00
529.00
528.69
209,113
Apr 7, 2026
535.50
546.50
512.50
516.50
516.19
192,329
Apr 2, 2026
515.00
535.00
513.00
529.00
528.69
308,537
Apr 1, 2026
513.00
526.00
511.00
520.00
519.69
308,255
Mar 31, 2026
514.00
532.00
502.00
511.00
510.70
381,850
Mar 30, 2026
480.00
495.00
475.00
491.50
491.21
438,350
Mar 27, 2026
505.00
509.00
481.00
482.00
481.72
283,731
Mar 26, 2026
486.00
503.00
480.50
497.50
497.21
214,229
Mar 25, 2026
485.50
499.00
480.00
496.50
496.21
235,158
Mar 24, 2026
484.50
495.00
470.50
490.00
489.71
161,502
Mar 23, 2026
480.50
496.00
471.00
485.00
484.71
229,313
Mar 20, 2026
510.00
510.00
484.00
488.00
487.71
468,425
Mar 19, 2026
490.00
512.00
484.42
488.00
487.71
203,625
Mar 18, 2026
500.00
514.00
496.00
500.00
499.70
190,569
Mar 17, 2026
497.00
504.00
494.00
501.00
500.70
183,860
Mar 16, 2026
498.00
512.00
498.00
501.00
500.70
120,262
Mar 13, 2026
490.00
509.00
490.00
508.00
507.70
290,893
Mar 12, 2026
498.00
507.00
490.50
500.00
499.70
105,438
Mar 11, 2026
503.00
517.00
496.00
500.00
499.70
119,132
Mar 10, 2026
508.00
518.03
491.50
507.00
506.70
402,153
Mar 9, 2026
498.00
505.26
494.00
502.00
501.70
156,799
Mar 6, 2026
515.00
515.00
499.50
504.00
503.70
168,103
Mar 5, 2026
510.00
515.00
505.00
506.00
505.70
150,316
Mar 4, 2026
501.00
510.00
499.00
510.00
509.70
140,210
Mar 3, 2026
512.00
514.00
500.00
500.00
499.70
283,226
Mar 2, 2026
525.00
526.00
516.00
516.00
515.70
171,690
Feb 27, 2026
532.00
534.00
518.00
529.00
528.69
313,201
Feb 26, 2026
520.00
527.00
518.00
527.00
526.69
178,463
Feb 25, 2026
520.00
533.00
520.00
522.00
521.69
182,066
Feb 24, 2026
539.00
539.00
521.43
528.00
527.69
283,333
Feb 23, 2026
522.00
533.00
514.00
529.00
528.69
182,400
Feb 20, 2026
528.00
532.00
521.00
525.00
524.69
147,655
Feb 19, 2026
521.00
529.00
516.00
525.00
524.69
247,023
Feb 18, 2026
520.00
524.00
515.00
522.00
521.69
221,146
Feb 17, 2026
518.00
528.00
511.00
520.00
519.69
191,970
Feb 16, 2026
541.00
541.00
513.00
517.00
516.69
168,918
Feb 13, 2026
526.00
535.47
515.00
518.00
517.69
332,314
Feb 12, 2026
516.00
517.32
506.00
515.00
514.70
226,680
Feb 11, 2026
518.00
518.00
506.00
511.00
510.70
276,900
Feb 10, 2026
510.00
512.00
505.00
507.00
506.70
133,032
Feb 9, 2026
510.00
518.00
506.00
507.00
506.70
202,775
Feb 6, 2026
503.00
511.00
501.00
510.00
509.70
325,401
Feb 5, 2026
520.00
520.00
502.00
508.00
507.70
279,889
Feb 4, 2026
494.50
511.00
490.50
508.00
507.70
360,328
Feb 3, 2026
484.50
493.50
481.00
489.00
488.71
409,209
Feb 2, 2026
488.00
488.00
472.50
480.00
479.72
300,249
Jan 30, 2026
465.00
470.00
457.50
470.00
469.72
525,847
Jan 29, 2026
490.50
505.00
447.89
456.00
455.73
2,531,179
Jan 28, 2026
515.00
519.00
511.00
514.00
513.70
310,677
Jan 27, 2026
520.00
520.00
514.00
514.00
513.70
152,820
Jan 26, 2026
515.00
519.00
510.00
516.00
515.70
120,170
Jan 23, 2026
500.00
517.46
500.00
517.00
516.69
151,060
Jan 22, 2026
504.00
510.00
499.50
509.00
508.70
184,504
Jan 21, 2026
491.00
504.00
491.00
500.00
499.70
309,255
Jan 20, 2026
487.50
506.50
487.50
494.00
493.71
116,866
Jan 19, 2026
504.00
508.79
497.50
502.00
501.70
220,347
Jan 16, 2026
515.00
515.00
500.46
508.00
507.70
184,403
Jan 15, 2026
499.50
512.00
489.00
511.00
510.70
363,153
Jan 14, 2026
482.00
499.00
482.00
494.00
493.71
142,491
Jan 13, 2026
499.00
499.00
485.50
493.50
493.21
131,689
Jan 12, 2026
489.00
493.00
485.00
488.50
488.21
351,441
Jan 9, 2026
493.00
505.00
486.00
489.00
488.71
283,377
Jan 8, 2026
499.50
499.50
484.00
492.50
492.21
162,453
Jan 7, 2026
495.00
499.50
490.00
494.50
494.21
217,105
Jan 6, 2026
496.00
503.00
490.00
501.00
500.70
149,379
Jan 5, 2026
490.00
500.50
484.58
496.00
495.71
518,525
Jan 2, 2026
503.00
508.00
495.00
497.50
497.21
150,652
Dec 31, 2025
505.00
507.00
498.50
504.00
503.70
50,296
Dec 30, 2025
499.50
510.00
499.50
505.00
504.70
315,045
Dec 29, 2025
515.00
515.00
497.00
504.00
503.70
162,377
Dec 24, 2025
502.00
507.00
495.50
499.00
498.71
50,768
Dec 23, 2025
520.00
520.00
496.00
499.00
498.71
87,133
Dec 22, 2025
496.50
504.00
495.50
502.00
501.70
230,620
Dec 19, 2025
518.00
518.00
499.50
499.50
499.20
970,109
Dec 18, 2025
524.00
524.00
509.00
517.00
516.69
199,737
Dec 17, 2025
515.00
515.00
502.00
511.00
510.70
163,297
Dec 16, 2025
480.00
505.00
480.00
505.00
504.70
184,869
Dec 15, 2025
515.00
515.00
490.50
497.00
496.71
117,101
Dec 12, 2025
497.00
499.00
491.50
495.50
495.21
144,397
Dec 11, 2025
502.00
503.00
490.00
494.50
494.21
124,958
Dec 10, 2025
490.00
498.50
483.00
493.50
493.21
164,905
Dec 9, 2025
510.00
510.00
495.50
496.50
496.21
305,913
Dec 8, 2025
500.00
506.00
500.00
502.00
501.70
156,943
Dec 5, 2025
502.00
506.98
498.50
502.00
501.70
608,840
Dec 4, 2025
510.00
510.00
494.50
498.00
497.71
210,786
Dec 3, 2025
504.00
505.00
496.50
499.50
499.20
219,442
Dec 2, 2025
524.00
524.00
501.00
503.00
502.70
174,341
Dec 1, 2025
508.00
513.00
505.00
511.00
510.70
401,377
Nov 28, 2025
510.00
514.00
505.00
509.00
508.70
353,389
Nov 27, 2025
502.00
510.00
502.00
507.00
506.70
246,015
Nov 26, 2025
499.00
509.00
496.00
502.00
501.70
446,186
Nov 25, 2025
483.00
501.00
479.00
500.00
499.70
869,355
Nov 24, 2025
492.50
496.50
483.00
483.00
482.71
631,295
Nov 21, 2025
480.00
494.00
476.37
494.00
493.71
830,320
Nov 20, 2025
477.00
483.50
474.58
479.50
479.22
739,989
Nov 19, 2025
486.00
490.00
477.50
477.50
477.22
699,420
Nov 18, 2025
470.50
487.50
470.50
483.00
482.71
291,458
Nov 17, 2025
479.50
489.00
478.50
486.00
485.71
632,824
Nov 14, 2025
485.50
490.00
478.50
483.00
482.71
1,380,887
Nov 13, 2025
490.00
502.00
487.50
487.50
487.21
779,363
Nov 12, 2025
499.00
509.00
494.00
495.50
495.21
1,916,180
Nov 11, 2025
513.00
528.99
480.00
495.50
495.21
3,336,539
Nov 10, 2025
645.00
650.00
636.00
641.00
640.62
530,466
Nov 7, 2025
653.00
655.92
635.00
642.00
641.62
126,441
Nov 6, 2025
653.00
657.00
647.00
649.00
648.62
166,516
Nov 5, 2025
635.00
657.00
635.00
652.00
651.61
396,627
Nov 4, 2025
638.00
651.00
633.50
642.00
641.62
269,620
Nov 3, 2025
644.00
651.00
637.00
640.00
639.62
156,674
Oct 31, 2025
648.00
650.00
642.00
644.00
643.62
184,498
Oct 30, 2025
10.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
651.00
663.55
637.00
646.00
645.62
292,040
