Premier Foods PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	206.00	206.00	199.01	199.50	199.50	979,437
2026-10-16	206.00	206.00	200.40	201.80	201.80	800,109
2026-10-15	193.00	203.80	193.00	201.20	201.20	1,067,747
2026-10-14	197.40	201.20	195.60	198.90	198.90	563,471
2026-10-13	196.50	200.20	193.10	197.30	197.30	1,805,578
2026-10-12	198.00	198.00	193.10	196.00	196.00	388,152
2026-10-09	191.10	197.00	190.00	194.00	194.00	646,276
2026-10-08	197.80	197.80	180.90	192.80	192.80	845,772
2026-10-07	189.40	191.90	185.90	189.60	189.60	1,124,927
2026-10-06	180.00	190.20	180.00	188.00	188.00	1,600,296
2026-10-05	186.00	190.10	184.60	186.70	186.70	898,390
2026-10-02	189.90	194.70	186.90	187.50	187.50	1,577,776
2026-10-01	197.50	197.50	189.80	191.10	191.10	2,234,202
2026-09-30	191.00	198.30	191.00	195.50	195.50	1,362,056
2026-09-29	200.00	200.00	192.40	195.00	195.00	546,706
2026-09-28	195.00	197.40	194.90	196.00	196.00	762,745
2026-09-25	200.00	200.00	194.30	195.10	195.10	792,993
2026-09-24	191.00	195.20	191.00	194.50	194.50	676,004
2026-09-23	189.30	199.70	189.30	191.80	191.80	654,164
2026-09-22	187.00	195.80	187.00	194.90	194.90	837,549
2026-09-21	189.60	199.10	189.60	192.80	192.80	519,394
2026-09-18	186.00	194.10	186.00	190.10	190.10	1,979,238
2026-09-17	186.00	196.60	186.00	193.10	193.10	2,415,955
2026-09-16	190.50	193.60	186.20	192.50	192.50	1,567,499
2026-09-15	197.50	197.50	187.50	190.40	190.40	935,212
2026-09-14	199.10	199.10	181.50	192.70	192.70	1,947,641
2026-09-11	189.00	192.60	181.70	189.70	189.70	595,729
2026-09-10	183.00	192.00	183.00	190.10	190.10	1,444,791
2026-09-09	200.00	200.00	191.40	191.50	191.50	867,090
2026-09-08	195.20	196.10	189.60	194.40	194.40	1,061,057
2026-09-07	200.00	200.00	190.80	195.70	195.70	451,275
2026-09-04	190.00	197.00	190.00	195.40	195.40	768,806
2026-09-03	195.30	199.90	194.28	195.60	195.60	894,922
2026-09-02	191.70	199.20	191.70	195.90	195.90	779,091
2026-09-01	200.00	200.80	195.30	197.80	197.80	939,921
2026-08-28	198.00	199.90	195.70	199.50	199.50	921,515
2026-08-27	192.80	199.20	192.80	197.50	197.50	579,995
2026-08-26	199.00	201.60	198.70	199.00	199.00	827,154
2026-08-25	202.20	203.60	200.40	200.40	200.40	1,176,157
2026-08-24	190.60	203.41	190.60	202.20	202.20	994,690
2026-08-21	198.20	201.00	196.40	200.00	200.00	1,098,903
2026-08-20	195.60	198.20	193.60	197.50	197.50	734,779
2026-08-19	203.80	203.80	193.00	196.30	196.30	789,831
2026-08-18	200.40	200.40	192.40	195.60	195.60	763,069
2026-08-17	205.40	205.40	192.40	192.60	192.60	628,488
2026-08-14	193.50	196.70	190.20	196.20	196.20	896,077
2026-08-13	202.40	202.40	193.29	194.60	194.60	3,203,304
2026-08-12	203.40	203.40	188.40	192.90	192.90	858,632
2026-08-11	195.50	198.70	191.19	194.20	194.20	894,186
2026-08-10	197.00	197.00	192.50	195.50	195.50	716,737
2026-08-07	200.40	200.40	190.70	193.50	193.50	2,793,448
2026-08-06	200.60	200.60	190.90	191.10	191.10	695,774
2026-08-05	192.40	192.40	189.10	191.30	191.30	1,508,079
2026-08-04	190.00	196.20	189.60	189.60	189.60	2,081,635
2026-08-03	192.60	195.00	190.50	190.50	190.50	1,018,099
2026-07-31	194.00	196.50	191.48	194.30	194.30	754,255
2026-07-30	192.20	196.50	191.60	193.70	193.70	1,470,993
2026-07-29	182.80	193.40	182.80	193.40	193.40	3,923,361
2026-07-28	188.00	192.50	183.60	192.20	192.20	1,382,436
2026-07-27	195.10	195.10	186.60	188.00	188.00	1,952,854

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0336 GBP
2025-06-26	0.0280 GBP
2024-06-27	0.0173 GBP
2023-06-29	0.0144 GBP
2022-07-21	0.0120 GBP
2022-06-30	0.0120 GBP
2021-07-01	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.