Hilton Food Group
(HFG)
Sector: Food Producers
Historic Prices - up to 10 years
|
31/10/2025
|
648.00p
|
650.00p
|
642.00p
|
644.00p
|
184,496
|
|
30/10/2025
|
651.00p
|
663.55p
|
637.00p
|
646.00p
|
292,042
|
|
29/10/2025
|
644.00p
|
674.88p
|
644.00p
|
659.00p
|
213,656
|
|
28/10/2025
|
670.00p
|
680.00p
|
663.00p
|
671.00p
|
141,796
|
|
27/10/2025
|
682.00p
|
684.75p
|
670.00p
|
672.00p
|
222,963
|
|
24/10/2025
|
679.00p
|
686.00p
|
674.00p
|
681.00p
|
222,960
|
|
23/10/2025
|
689.00p
|
689.00p
|
675.00p
|
682.00p
|
141,750
|
|
22/10/2025
|
667.00p
|
685.00p
|
664.59p
|
683.00p
|
844,212
|
|
21/10/2025
|
669.00p
|
669.00p
|
655.00p
|
663.00p
|
255,158
|
|
20/10/2025
|
646.00p
|
660.00p
|
646.00p
|
658.00p
|
120,501
|
|
17/10/2025
|
650.00p
|
662.00p
|
650.00p
|
655.00p
|
181,341
|
|
16/10/2025
|
684.00p
|
684.00p
|
654.93p
|
661.00p
|
150,993
|
|
15/10/2025
|
660.00p
|
669.00p
|
654.00p
|
659.00p
|
331,021
|
|
14/10/2025
|
669.00p
|
674.00p
|
661.00p
|
663.00p
|
224,212
|
|
13/10/2025
|
656.00p
|
668.00p
|
656.00p
|
668.00p
|
293,377
|
|
10/10/2025
|
669.00p
|
673.00p
|
662.00p
|
664.00p
|
376,351
|
|
09/10/2025
|
666.00p
|
672.56p
|
665.00p
|
668.00p
|
158,447
|
|
08/10/2025
|
679.00p
|
679.00p
|
658.00p
|
667.00p
|
148,141
|
|
07/10/2025
|
655.00p
|
666.00p
|
655.00p
|
661.00p
|
243,393
|
|
06/10/2025
|
664.00p
|
669.90p
|
658.00p
|
658.00p
|
391,448
|
|
03/10/2025
|
659.00p
|
667.00p
|
658.00p
|
666.00p
|
324,810
|
|
02/10/2025
|
656.00p
|
661.00p
|
651.00p
|
661.00p
|
438,157
|
|
01/10/2025
|
663.00p
|
670.00p
|
649.00p
|
654.00p
|
2,511,052
|
|
30/09/2025
|
667.00p
|
672.00p
|
654.00p
|
668.00p
|
313,229
|
|
29/09/2025
|
640.00p
|
660.00p
|
640.00p
|
656.00p
|
369,522
|
|
26/09/2025
|
638.00p
|
659.86p
|
638.00p
|
655.00p
|
203,761
|
|
25/09/2025
|
652.00p
|
658.00p
|
644.00p
|
649.00p
|
152,857
|
|
24/09/2025
|
642.00p
|
657.00p
|
642.00p
|
653.00p
|
282,482
|
|
23/09/2025
|
648.00p
|
666.00p
|
643.00p
|
648.00p
|
638,049
|
|
22/09/2025
|
650.00p
|
661.00p
|
639.00p
|
649.00p
|
731,547
|
|
19/09/2025
|
655.00p
|
666.00p
|
653.00p
|
653.00p
|
834,952
|
|
18/09/2025
|
664.00p
|
678.00p
|
655.00p
|
662.00p
|
316,844
|
|
17/09/2025
|
665.00p
|
675.00p
|
664.24p
|
672.00p
|
335,024
|
|
16/09/2025
|
660.00p
|
670.00p
|
660.00p
|
668.00p
|
247,267
|
|
15/09/2025
|
670.00p
|
670.00p
|
658.00p
|
665.00p
|
334,759
|
|
12/09/2025
|
665.00p
|
674.00p
|
657.00p
|
660.00p
|
640,976
|
|
11/09/2025
|
658.00p
|
675.00p
|
658.00p
|
667.00p
|
189,435
|
|
10/09/2025
|
669.00p
|
676.00p
|
659.00p
|
659.00p
|
867,398
|
|
09/09/2025
|
678.00p
|
685.00p
|
666.00p
|
670.00p
|
668,141
|
|
08/09/2025
|
690.00p
|
695.00p
|
663.00p
|
669.00p
|
834,353
|
|
05/09/2025
|
670.00p
|
692.00p
|
670.00p
|
690.00p
|
2,120,946
|
|
04/09/2025
|
681.00p
|
692.50p
|
675.00p
|
675.00p
|
1,023,622
|
|
03/09/2025
|
750.00p
|
765.00p
|
659.00p
|
679.00p
|
3,499,581
|
|
02/09/2025
|
829.00p
|
834.00p
|
820.00p
|
822.00p
|
314,079
|
|
01/09/2025
|
835.00p
|
840.00p
|
829.00p
|
832.00p
|
71,692
|
|
29/08/2025
|
832.00p
|
836.00p
|
829.00p
|
831.00p
|
124,681
|
|
28/08/2025
|
840.00p
|
842.30p
|
827.00p
|
830.00p
|
360,095
|
|
27/08/2025
|
839.00p
|
840.00p
|
831.00p
|
839.00p
|
123,649
|
|
26/08/2025
|
840.00p
|
840.00p
|
831.00p
|
838.00p
|
277,176
|
|
25/08/2025
|
843.00p
|
844.00p
|
836.00p
|
840.00p
|
88,335
|
|
22/08/2025
|
843.00p
|
844.00p
|
836.00p
|
840.00p
|
88,335
|
|
21/08/2025
|
845.00p
|
849.00p
|
842.00p
|
842.00p
|
136,169
|
|
20/08/2025
|
840.00p
|
850.00p
|
837.00p
|
848.00p
|
230,683
|
|
19/08/2025
|
840.00p
|
844.00p
|
836.00p
|
839.00p
|
170,637
|
|
18/08/2025
|
843.00p
|
861.00p
|
832.00p
|
837.00p
|
182,079
|
|
15/08/2025
|
838.00p
|
848.00p
|
838.00p
|
841.00p
|
201,479
|
|
14/08/2025
|
845.00p
|
851.00p
|
832.00p
|
839.00p
|
153,362
|
|
13/08/2025
|
845.00p
|
854.00p
|
842.00p
|
849.00p
|
97,182
|
|
12/08/2025
|
846.00p
|
854.00p
|
845.00p
|
849.00p
|
61,682
|
|
11/08/2025
|
853.00p
|
860.00p
|
845.00p
|
849.00p
|
67,899
|
|
08/08/2025
|
835.00p
|
858.00p
|
835.00p
|
846.00p
|
54,768
|
|
07/08/2025
|
848.00p
|
860.00p
|
847.00p
|
857.00p
|
355,037
|
|
06/08/2025
|
844.00p
|
849.00p
|
840.00p
|
849.00p
|
122,246
|
|
05/08/2025
|
841.00p
|
847.00p
|
838.00p
|
845.00p
|
91,149
|
|
04/08/2025
|
835.00p
|
845.00p
|
835.00p
|
840.00p
|
131,402
|
|
01/08/2025
|
843.00p
|
853.00p
|
838.00p
|
840.00p
|
51,890
|
|
31/07/2025
|
840.00p
|
851.00p
|
839.00p
|
850.00p
|
8,417
|
|
30/07/2025
|
836.00p
|
851.00p
|
835.00p
|
843.00p
|
160,362
|
|
29/07/2025
|
851.00p
|
854.00p
|
840.00p
|
842.00p
|
333,401
|
|
28/07/2025
|
853.00p
|
862.00p
|
844.00p
|
851.00p
|
86,515
|
|
25/07/2025
|
840.00p
|
853.00p
|
840.00p
|
853.00p
|
84,473
|
|
24/07/2025
|
855.00p
|
872.00p
|
847.00p
|
847.00p
|
93,768
|
|
23/07/2025
|
875.00p
|
877.00p
|
864.00p
|
864.00p
|
65,067
|
|
22/07/2025
|
868.00p
|
875.00p
|
868.00p
|
870.00p
|
42,839
|
|
21/07/2025
|
862.00p
|
873.00p
|
862.00p
|
870.00p
|
46,883
|
|
18/07/2025
|
842.00p
|
867.30p
|
842.00p
|
864.00p
|
45,918
|
|
17/07/2025
|
840.00p
|
863.00p
|
840.00p
|
857.00p
|
209,789
|
|
16/07/2025
|
860.00p
|
881.00p
|
850.00p
|
853.00p
|
304,596
|
|
15/07/2025
|
841.00p
|
879.00p
|
840.00p
|
871.00p
|
167,852
|
|
14/07/2025
|
845.00p
|
848.00p
|
840.00p
|
845.00p
|
90,660
|
|
11/07/2025
|
847.00p
|
860.00p
|
839.00p
|
841.00p
|
80,666
|
|
10/07/2025
|
843.00p
|
848.00p
|
840.00p
|
847.00p
|
84,053
|
|
09/07/2025
|
850.00p
|
859.00p
|
839.00p
|
843.00p
|
211,702
|
|
08/07/2025
|
882.00p
|
882.00p
|
847.00p
|
850.00p
|
393,687
|
|
07/07/2025
|
864.00p
|
869.00p
|
850.00p
|
855.00p
|
62,216
|
|
04/07/2025
|
875.00p
|
879.00p
|
858.00p
|
864.00p
|
40,249
|
|
03/07/2025
|
863.00p
|
882.00p
|
852.00p
|
876.00p
|
350,384
|
|
02/07/2025
|
875.00p
|
877.00p
|
845.00p
|
859.00p
|
156,783
|
|
01/07/2025
|
851.00p
|
875.00p
|
851.00p
|
875.00p
|
331,863
|
|
30/06/2025
|
876.00p
|
880.00p
|
865.00p
|
866.00p
|
235,096
|
|
27/06/2025
|
853.00p
|
878.00p
|
852.00p
|
877.00p
|
194,472
|
|
26/06/2025
|
840.00p
|
862.00p
|
840.00p
|
855.00p
|
895,058
|
|
25/06/2025
|
847.00p
|
850.00p
|
839.00p
|
840.00p
|
229,793
|
|
24/06/2025
|
845.00p
|
852.00p
|
844.00p
|
845.00p
|
389,806
|
|
23/06/2025
|
836.00p
|
846.00p
|
836.00p
|
844.00p
|
1,046,884
|
|
20/06/2025
|
848.00p
|
848.00p
|
842.22p
|
844.00p
|
784,459
|
|
19/06/2025
|
840.00p
|
849.00p
|
835.95p
|
843.00p
|
207,664
|
|
18/06/2025
|
851.00p
|
860.00p
|
844.00p
|
848.00p
|
195,139
|
|
17/06/2025
|
852.00p
|
856.00p
|
849.00p
|
852.00p
|
155,858
|
|
16/06/2025
|
869.00p
|
869.00p
|
851.00p
|
853.00p
|
95,713
|
|
13/06/2025
|
840.00p
|
860.00p
|
840.00p
|
857.00p
|
87,590
|
|
12/06/2025
|
860.00p
|
865.00p
|
858.00p
|
860.00p
|
544,440
|
|
11/06/2025
|
861.00p
|
865.00p
|
858.00p
|
861.00p
|
106,984
|
|
10/06/2025
|
864.00p
|
868.00p
|
860.00p
|
860.00p
|
113,836
|
|
09/06/2025
|
875.00p
|
875.00p
|
837.40p
|
863.00p
|
190,868
|
|
06/06/2025
|
867.00p
|
879.00p
|
864.00p
|
873.00p
|
67,988
|
|
05/06/2025
|
871.00p
|
888.00p
|
865.00p
|
866.00p
|
73,505
|
|
04/06/2025
|
872.00p
|
874.24p
|
860.00p
|
871.00p
|
103,745
|
|
03/06/2025
|
864.00p
|
872.00p
|
861.00p
|
866.00p
|
313,967
|
|
02/06/2025
|
866.00p
|
872.00p
|
858.63p
|
867.00p
|
150,209
|
|
30/05/2025
|
863.00p
|
870.00p
|
860.00p
|
869.00p
|
297,248
|
|
29/05/2025
|
868.00p
|
874.00p
|
857.00p
|
861.00p
|
200,261
|
|
28/05/2025
|
867.00p
|
894.00p
|
867.00p
|
889.00p
|
450,961
|
|
27/05/2025
|
867.00p
|
897.00p
|
867.00p
|
890.00p
|
291,886
|
|
26/05/2025
|
900.00p
|
900.00p
|
885.00p
|
892.00p
|
151,490
|
|
23/05/2025
|
900.00p
|
900.00p
|
885.00p
|
892.00p
|
151,490
|
|
22/05/2025
|
898.00p
|
902.00p
|
888.99p
|
891.00p
|
204,779
|
|
21/05/2025
|
877.00p
|
909.00p
|
877.00p
|
900.00p
|
142,231
|
|
20/05/2025
|
914.00p
|
914.00p
|
893.00p
|
906.00p
|
267,776
|
|
19/05/2025
|
898.00p
|
913.00p
|
887.00p
|
897.00p
|
135,643
|
|
16/05/2025
|
893.00p
|
898.00p
|
887.00p
|
898.00p
|
124,916
|
|
15/05/2025
|
886.00p
|
894.00p
|
883.93p
|
889.00p
|
228,643
|
|
14/05/2025
|
888.00p
|
888.00p
|
865.00p
|
886.00p
|
1,116,366
|
|
13/05/2025
|
850.00p
|
882.00p
|
850.00p
|
876.00p
|
175,325
|
|
12/05/2025
|
896.00p
|
902.00p
|
858.00p
|
867.00p
|
87,467
|
|
09/05/2025
|
914.00p
|
914.00p
|
890.00p
|
895.00p
|
120,899
|
|
08/05/2025
|
910.00p
|
910.00p
|
894.00p
|
897.00p
|
101,921
|
|
07/05/2025
|
910.00p
|
910.00p
|
891.75p
|
895.00p
|
163,579
|
|
06/05/2025
|
910.00p
|
910.00p
|
896.00p
|
903.00p
|
108,205
|
|
05/05/2025
|
891.00p
|
903.00p
|
885.00p
|
900.00p
|
100,129
|
|
02/05/2025
|
891.00p
|
903.00p
|
885.00p
|
900.00p
|
100,129
|