Grocer banner

Hilton Food Group (HFG)

Share Price:
Change Today:
Market Cap:
Share Price History
Date Closing price Open High Low Volume
20-Feb-2020 1,064.00p 1,064.00p 1,096.00p 1,064.00p 13,929
19-Feb-2020 1,064.00p 1,024.00p 1,081.48p 1,024.00p 50,861
18-Feb-2020 1,070.00p 1,080.00p 1,100.00p 1,064.00p 25,069
17-Feb-2020 1,076.00p 1,080.00p 1,098.00p 1,070.00p 5,826
14-Feb-2020 1,076.00p 1,068.00p 1,088.00p 1,052.00p 74,137
13-Feb-2020 1,072.00p 1,042.00p 1,090.00p 1,042.00p 89,905
12-Feb-2020 1,064.00p 1,014.00p 1,072.00p 1,014.00p 126,903
11-Feb-2020 1,038.00p 1,044.00p 1,060.00p 1,038.00p 44,759
10-Feb-2020 1,044.00p 1,058.00p 1,058.00p 1,040.00p 10,197
07-Feb-2020 1,042.00p 1,052.00p 1,052.00p 1,025.00p 2,266,903
06-Feb-2020 1,050.00p 1,052.00p 1,062.00p 1,040.00p 273,216
05-Feb-2020 1,048.00p 1,026.00p 1,066.00p 1,022.00p 22,492
04-Feb-2020 1,044.00p 1,042.00p 1,044.82p 1,030.00p 14,510
03-Feb-2020 1,030.00p 1,088.00p 1,088.00p 1,018.00p 32,197
31-Jan-2020 1,056.00p 1,080.00p 1,080.00p 1,042.00p 23,195
30-Jan-2020 1,046.00p 1,040.00p 1,070.00p 1,040.00p 25,008
29-Jan-2020 1,046.00p 1,048.00p 1,062.00p 1,038.00p 79,367
28-Jan-2020 1,040.00p 1,006.00p 1,060.00p 1,006.00p 80,301
27-Jan-2020 1,036.00p 1,044.00p 1,092.00p 1,025.00p 19,803
24-Jan-2020 1,088.00p 1,004.00p 1,100.00p 1,004.00p 27,253
23-Jan-2020 1,034.00p 1,076.00p 1,092.00p 1,034.00p 72,222
22-Jan-2020 1,056.00p 1,004.00p 1,061.08p 1,004.00p 43,711
21-Jan-2020 1,034.00p 1,010.00p 1,034.00p 1,010.00p 5,343
20-Jan-2020 1,030.00p 1,038.00p 1,040.00p 1,004.00p 38,190

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 15 minutes.


Market Data

Currency UK Pounds
Price 1,064.00p
Change Today 0.000p
52 Week High 1,118.00p
52 Week Low 905.00p
Volume 13,929
Shares Issued 81.72m
Market Cap 869.55m


  Latest Previous
  Interim Final
Ex-Div 31-Oct-19 30-May-19
Paid 29-Nov-19 28-Jun-19
Amount 6.00p 15.80p