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	505.00p on 16-12-2025 at 19:40:06
Change	8.00p 1.61%
Buy	504.00p
Sell	503.00p

Last Trade:	Buy 71,328.00 at 505.00p
Day's Volume:	184,859
Last Close:	505.00p
Open:	480.00p
ISIN:	GB00B1V9NW54

Day's Range	480.00p - 505.00p
52wk Range:	470.50p - 950.00p
Market Capitalisation:	£454.02m
VWAP:	501.65383p
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
Buy*	71,328	505.00p	Suspected BUY Trade	16:35:04 - 16-Dec-25
Buy*	102	504.00p	Automatic Execution	16:29:36 - 16-Dec-25
Buy*	3	504.00p	Automatic Execution	16:29:10 - 16-Dec-25
Buy*	49	504.00p	Automatic Execution	16:29:10 - 16-Dec-25
Buy*	37	504.00p	Automatic Execution	16:29:10 - 16-Dec-25
Buy*	14	504.00p	Automatic Execution	16:29:10 - 16-Dec-25
Buy*	100	504.00p	Automatic Execution	16:27:43 - 16-Dec-25
Buy*	410	504.00p	Automatic Execution	16:27:43 - 16-Dec-25
Buy*	91	504.00p	Automatic Execution	16:27:43 - 16-Dec-25
Buy*	11	504.00p	Automatic Execution	16:25:05 - 16-Dec-25

See more Hilton Foods trades

Hilton Foods (HFG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	480.00	505.00	480.00	505.00	184,859
15th Dec 2025 (Mon)	515.00	515.00	490.50	497.00	117,088
12th Dec 2025 (Fri)	497.00	498.00	491.50	495.50	144,388
11th Dec 2025 (Thu)	502.00	503.00	490.50	494.50	124,952
10th Dec 2025 (Wed)	490.00	496.50	483.00	493.50	164,894
9th Dec 2025 (Tue)	510.00	510.00	495.50	496.50	305,902
8th Dec 2025 (Mon)	500.00	504.00	500.00	502.00	156,931
5th Dec 2025 (Fri)	502.00	506.00	498.50	502.00	608,829
4th Dec 2025 (Thu)	510.00	510.00	494.50	498.00	210,777
3rd Dec 2025 (Wed)	504.00	504.00	496.50	499.50	219,428
2nd Dec 2025 (Tue)	524.00	524.00	501.00	503.00	174,328
1st Dec 2025 (Mon)	508.00	513.00	505.00	511.00	356,389
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

See more Hilton Foods price history

Date	Source	Headline
Hilton Foods (HFG) Regulatory News
2nd Dec 2025 2:14 pm	RNS	Notification of Dealing Form
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

See more Hilton Foods regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52