Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hilton Foods (HFG) Share Price

Intraday
Historical

Price	507.00p on 01-12-2025 at 08:09:05
Change	-2.00p -0.39%
Buy	508.00p
Sell	506.00p

Last Trade:	Sell 500.00 at 507.00p
Day's Volume:	7,340
Last Close:	509.00p
Open:	508.00p
ISIN:	GB00B1V9NW54

Day's Range	507.00p - 511.00p
52wk Range:	470.50p - 950.00p
Market Capitalisation:	£455.82m
VWAP:	508.59537p
Shares in Issue:	89.91m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hilton Foods (HFG) Latest Trades
Sell*	500	507.00p	Automatic Execution	08:07:47 - 01-Dec-25
Sell*	2,704	508.00p	Automatic Execution	08:07:47 - 01-Dec-25
Buy*	296	508.00p	Automatic Execution	08:07:47 - 01-Dec-25
Sell*	501	507.00p	Automatic Execution	08:07:38 - 01-Dec-25
Sell*	500	507.00p	Automatic Execution	08:07:31 - 01-Dec-25
Sell*	500	508.00p	Automatic Execution	08:07:22 - 01-Dec-25
Sell*	249	510.00p	Automatic Execution	08:01:42 - 01-Dec-25
Sell*	35	510.00p	Automatic Execution	08:01:42 - 01-Dec-25
Sell*	157	511.00p	Automatic Execution	08:01:01 - 01-Dec-25
Sell*	113	511.00p	Automatic Execution	08:01:01 - 01-Dec-25

See more Hilton Foods trades

Hilton Foods (HFG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	508.00	511.00	507.00	509.00	7,340
28th Nov 2025 (Fri)	510.00	514.00	505.00	509.00	353,376
27th Nov 2025 (Thu)	502.00	510.00	502.00	507.00	246,001
26th Nov 2025 (Wed)	499.00	508.00	496.00	502.00	446,168
25th Nov 2025 (Tue)	483.00	501.00	479.50	500.00	869,339
24th Nov 2025 (Mon)	492.50	496.00	483.00	483.00	631,281
21st Nov 2025 (Fri)	480.00	494.00	477.50	494.00	830,304
20th Nov 2025 (Thu)	477.00	483.50	475.50	479.50	739,976
19th Nov 2025 (Wed)	486.00	489.50	477.50	477.50	699,403
18th Nov 2025 (Tue)	470.50	487.50	470.50	483.00	291,448
17th Nov 2025 (Mon)	479.50	489.00	478.50	486.00	632,802
14th Nov 2025 (Fri)	485.50	490.00	478.50	483.00	1,380,846
13th Nov 2025 (Thu)	490.00	500.00	487.50	487.50	779,331
12th Nov 2025 (Wed)	499.00	509.00	494.00	495.50	1,916,079
11th Nov 2025 (Tue)	513.00	519.00	480.00	495.50	3,336,354
10th Nov 2025 (Mon)	645.00	646.00	636.00	641.00	530,456
7th Nov 2025 (Fri)	653.00	655.00	635.00	642.00	126,431
6th Nov 2025 (Thu)	653.00	654.00	647.00	649.00	166,503
5th Nov 2025 (Wed)	635.00	657.00	635.00	652.00	396,616
4th Nov 2025 (Tue)	638.00	651.00	635.00	642.00	269,609
3rd Nov 2025 (Mon)	644.00	646.00	638.00	640.00	156,652

See more Hilton Foods price history

Date	Source	Headline
Hilton Foods (HFG) Regulatory News
25th Nov 2025 7:00 am	RNS	Directorate Change
13th Nov 2025 4:02 pm	RNS	Holding(s) in Company
12th Nov 2025 7:00 am	RNS	Holding(s) in Company
11th Nov 2025 7:00 am	RNS	Trading Statement
23rd Oct 2025 7:00 am	RNS	Notification of major holdings
10th Oct 2025 2:39 pm	RNS	Director/PDMR Shareholding
1st Oct 2025 6:30 pm	RNS	Director/PDMR Shareholding
29th Sep 2025 7:00 am	RNS	Sale of Fairfax Meadow Europe Limited
3rd Sep 2025 7:00 am	RNS	Interim Results
6th Aug 2025 3:19 pm	RNS	Holding(s) in Company

See more Hilton Foods regulatory news

FTSE 100 Latest

Value9,703.22

Change-17.29