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	662.00p on 18-09-2025 at 18:50:06
Change	-10.00p -1.49%
Buy	666.00p
Sell	663.00p

Last Trade:	Sell 116,204.00 at 662.00p
Day's Volume:	316,831
Last Close:	662.00p
Open:	664.00p
ISIN:	GB00B1V9NW54

Day's Range	655.00p - 676.00p
52wk Range:	655.00p - 966.00p
Market Capitalisation:	£595.17m
VWAP:	661.76201p
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*	116,204	662.00p	Uncrossing Trade	16:35:22 - 18-Sep-25
Sell*	136	664.00p	Automatic Execution	16:29:55 - 18-Sep-25
Sell*	72	664.00p	Automatic Execution	16:29:55 - 18-Sep-25
Sell*	28	664.00p	Automatic Execution	16:29:55 - 18-Sep-25
Sell*	128	664.00p	Automatic Execution	16:29:55 - 18-Sep-25
Sell*	225	664.00p	Automatic Execution	16:29:55 - 18-Sep-25
Sell*	3	664.00p	Automatic Execution	16:29:03 - 18-Sep-25
Buy*	355	666.00p	Automatic Execution	16:28:54 - 18-Sep-25
Buy*	329	665.00p	Automatic Execution	16:28:53 - 18-Sep-25
Buy*	500	665.00p	Automatic Execution	16:28:53 - 18-Sep-25

See more Hilton Foods trades

Hilton Foods (HFG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	665.00	675.00	665.00	672.00	335,017
16th Sep 2025 (Tue)	660.00	670.00	660.00	668.00	247,261
15th Sep 2025 (Mon)	670.00	670.00	658.00	665.00	334,744
12th Sep 2025 (Fri)	665.00	670.00	657.00	660.00	640,958
11th Sep 2025 (Thu)	658.00	675.00	658.00	667.00	189,427
10th Sep 2025 (Wed)	669.00	676.00	659.00	659.00	867,373
9th Sep 2025 (Tue)	678.00	685.00	670.00	670.00	668,124
8th Sep 2025 (Mon)	690.00	693.00	663.00	669.00	834,309
5th Sep 2025 (Fri)	670.00	691.00	670.00	690.00	2,120,919
4th Sep 2025 (Thu)	681.00	692.00	675.00	675.00	1,083,596
3rd Sep 2025 (Wed)	750.00	760.00	659.00	679.00	3,561,990
2nd Sep 2025 (Tue)	829.00	834.00	820.00	822.00	314,072
1st Sep 2025 (Mon)	835.00	839.00	829.00	832.00	71,683
29th Aug 2025 (Fri)	832.00	835.00	829.00	831.00	124,675
28th Aug 2025 (Thu)	840.00	841.00	827.00	830.00	360,094
27th Aug 2025 (Wed)	839.00	840.00	831.00	839.00	123,646
26th Aug 2025 (Tue)	840.00	840.00	831.00	838.00	277,166
25th Aug 2025 (Mon)	840.00	840.00	840.00	840.00	0
22nd Aug 2025 (Fri)	843.00	843.00	836.00	840.00	88,331
21st Aug 2025 (Thu)	845.00	849.00	842.00	842.00	136,168
20th Aug 2025 (Wed)	840.00	850.00	837.00	848.00	230,680
19th Aug 2025 (Tue)	840.00	844.00	837.00	839.00	170,634
18th Aug 2025 (Mon)	843.00	846.00	832.00	837.00	182,073

See more Hilton Foods price history

Date	Source	Headline
Hilton Foods (HFG) Regulatory News
3rd Sep 2025 7:00 am	RNS	Interim Results
6th Aug 2025 3:19 pm	RNS	Holding(s) in Company
5th Aug 2025 2:43 pm	RNS	Holding(s) in Company
15th Jul 2025 7:00 am	RNS	Strategic External Investment
14th Jul 2025 2:50 pm	RNS	Additional Listing
2nd Jul 2025 9:50 am	RNS	Block listing Interim Review
20th Jun 2025 7:00 am	RNS	Holding(s) in Company
2nd Jun 2025 3:26 pm	RNS	Holding(s) in Company
27th May 2025 2:22 pm	RNS	Director/PDMR Shareholding
20th May 2025 3:57 pm	RNS	Result of AGM

See more Hilton Foods regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74