Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hilton Foods (HFG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 848.00 860.00 847.00 857.00 355,031
6th Aug 2025 (Wed) 844.00 849.00 840.00 849.00 122,241
5th Aug 2025 (Tue) 841.00 847.00 840.00 845.00 91,146
4th Aug 2025 (Mon) 835.00 843.00 835.00 840.00 131,394
1st Aug 2025 (Fri) 843.00 850.00 838.00 840.00 51,879
31st Jul 2025 (Thu) 840.00 852.00 840.00 850.00 110,572
30th Jul 2025 (Wed) 836.00 851.00 835.00 843.00 160,359
29th Jul 2025 (Tue) 851.00 852.00 840.00 842.00 333,399
28th Jul 2025 (Mon) 853.00 853.00 844.00 851.00 86,513
25th Jul 2025 (Fri) 840.00 853.00 840.00 853.00 84,469
24th Jul 2025 (Thu) 855.00 870.00 847.00 847.00 93,761
23rd Jul 2025 (Wed) 875.00 876.00 864.00 864.00 65,061
22nd Jul 2025 (Tue) 868.00 875.00 868.00 870.00 42,839
21st Jul 2025 (Mon) 862.00 873.00 862.00 870.00 46,879
18th Jul 2025 (Fri) 842.00 866.00 842.00 864.00 45,917
17th Jul 2025 (Thu) 840.00 863.00 840.00 857.00 209,785
16th Jul 2025 (Wed) 860.00 881.00 851.00 853.00 304,593
15th Jul 2025 (Tue) 841.00 876.00 840.00 871.00 167,850
14th Jul 2025 (Mon) 845.00 848.00 840.00 845.00 90,660
11th Jul 2025 (Fri) 847.00 848.00 840.00 841.00 80,663
10th Jul 2025 (Thu) 843.00 848.00 840.00 847.00 84,051
9th Jul 2025 (Wed) 850.00 851.00 840.00 843.00 211,698
8th Jul 2025 (Tue) 882.00 882.00 847.00 850.00 393,686
7th Jul 2025 (Mon) 864.00 867.00 850.00 855.00 62,208
4th Jul 2025 (Fri) 875.00 875.00 858.00 864.00 40,248
3rd Jul 2025 (Thu) 863.00 881.00 863.00 876.00 350,377
2nd Jul 2025 (Wed) 875.00 875.00 845.00 859.00 158,685
1st Jul 2025 (Tue) 851.00 875.00 851.00 875.00 331,859
30th Jun 2025 (Mon) 876.00 880.00 865.00 866.00 235,090
27th Jun 2025 (Fri) 853.00 878.00 852.00 877.00 194,466
26th Jun 2025 (Thu) 840.00 862.00 840.00 855.00 895,054
25th Jun 2025 (Wed) 847.00 850.00 839.00 840.00 229,790
24th Jun 2025 (Tue) 845.00 850.00 844.00 845.00 389,801
23rd Jun 2025 (Mon) 836.00 846.00 836.00 844.00 1,046,881
20th Jun 2025 (Fri) 848.00 848.00 843.00 844.00 784,454
19th Jun 2025 (Thu) 840.00 849.00 837.00 843.00 207,659
18th Jun 2025 (Wed) 851.00 855.00 844.00 848.00 195,136
17th Jun 2025 (Tue) 852.00 855.00 849.00 852.00 155,854
16th Jun 2025 (Mon) 869.00 869.00 851.00 853.00 95,709
13th Jun 2025 (Fri) 840.00 860.00 840.00 857.00 87,585
12th Jun 2025 (Thu) 860.00 862.00 858.00 860.00 544,433
11th Jun 2025 (Wed) 861.00 864.00 858.00 861.00 106,979
10th Jun 2025 (Tue) 864.00 868.00 860.00 860.00 116,450
9th Jun 2025 (Mon) 875.00 875.00 841.00 863.00 190,862
FTSE 100 Latest
Value9,105.99
Change5.22