Premier Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 178.00 | 181.00 | 175.00 | 179.40 | 174.00 | 1,151,054 |
| 2024-08-29 | 178.00 | 178.00 | 175.80 | 176.00 | 170.70 | 1,122,271 |
| 2024-08-28 | 178.00 | 178.00 | 176.00 | 177.00 | 171.67 | 613,029 |
| 2024-08-27 | 175.80 | 177.60 | 170.00 | 176.60 | 171.29 | 723,038 |
| 2024-08-23 | 175.20 | 177.80 | 167.00 | 176.80 | 171.48 | 399,591 |
| 2024-08-22 | 172.00 | 177.20 | 172.00 | 176.00 | 170.70 | 404,265 |
| 2024-08-21 | 175.60 | 177.00 | 174.20 | 176.20 | 170.90 | 437,869 |
| 2024-08-20 | 176.00 | 176.60 | 174.11 | 174.80 | 169.54 | 904,083 |
| 2024-08-19 | 166.00 | 177.00 | 165.00 | 175.40 | 170.12 | 705,677 |
| 2024-08-16 | 171.40 | 176.80 | 165.40 | 174.00 | 168.76 | 928,575 |
| 2024-08-15 | 165.00 | 176.80 | 165.00 | 172.20 | 167.02 | 676,519 |
| 2024-08-14 | 172.00 | 175.52 | 169.60 | 170.80 | 165.66 | 428,568 |
| 2024-08-13 | 166.60 | 176.60 | 166.60 | 171.00 | 165.85 | 478,449 |
| 2024-08-12 | 167.20 | 176.80 | 167.20 | 169.00 | 163.91 | 434,228 |
| 2024-08-09 | 166.80 | 170.20 | 166.50 | 170.00 | 164.88 | 224,344 |
| 2024-08-08 | 166.20 | 176.80 | 165.20 | 167.00 | 161.97 | 290,817 |
| 2024-08-07 | 164.00 | 177.20 | 164.00 | 169.40 | 164.30 | 456,993 |
| 2024-08-06 | 170.00 | 177.60 | 166.60 | 171.60 | 166.44 | 3,166,793 |
| 2024-08-05 | 170.00 | 180.80 | 165.40 | 168.40 | 163.33 | 601,262 |
| 2024-08-02 | 176.20 | 177.40 | 172.80 | 173.40 | 168.18 | 855,737 |
| 2024-08-01 | 175.00 | 180.20 | 175.00 | 177.00 | 171.67 | 1,025,652 |
| 2024-07-31 | 179.80 | 180.00 | 176.60 | 180.00 | 174.58 | 1,329,534 |
| 2024-07-30 | 175.00 | 180.60 | 175.00 | 176.80 | 171.48 | 753,614 |
| 2024-07-29 | 177.00 | 180.00 | 175.40 | 175.80 | 170.51 | 1,333,913 |
| 2024-07-26 | 168.00 | 175.80 | 168.00 | 175.20 | 169.93 | 720,028 |
| 2024-07-25 | 164.40 | 171.80 | 164.40 | 171.00 | 165.85 | 1,144,616 |
| 2024-07-24 | 173.40 | 173.40 | 171.60 | 172.80 | 167.60 | 1,029,255 |
| 2024-07-23 | 176.40 | 176.40 | 170.80 | 173.00 | 167.79 | 1,669,240 |
| 2024-07-22 | 172.60 | 173.60 | 166.00 | 172.00 | 166.82 | 1,026,846 |
| 2024-07-19 | 168.80 | 172.20 | 166.40 | 172.00 | 166.82 | 814,832 |
| 2024-07-18 | 166.60 | 173.00 | 166.20 | 170.00 | 164.88 | 2,008,106 |
| 2024-07-17 | 176.00 | 176.00 | 171.00 | 171.40 | 166.24 | 1,552,706 |
| 2024-07-16 | 171.80 | 173.40 | 171.80 | 173.00 | 167.79 | 2,052,133 |
| 2024-07-15 | 168.80 | 173.40 | 168.40 | 173.40 | 168.18 | 696,325 |
| 2024-07-12 | 170.00 | 172.20 | 163.60 | 172.20 | 167.02 | 759,459 |
| 2024-07-11 | 170.00 | 170.00 | 166.20 | 168.40 | 163.33 | 1,156,723 |
| 2024-07-10 | 170.00 | 170.00 | 164.40 | 166.80 | 161.78 | 879,904 |
| 2024-07-09 | 162.60 | 165.00 | 161.80 | 165.00 | 160.03 | 662,247 |
| 2024-07-08 | 161.80 | 163.80 | 157.20 | 162.80 | 157.90 | 529,611 |
| 2024-07-05 | 155.00 | 164.40 | 155.00 | 162.20 | 157.32 | 643,139 |
| 2024-07-04 | 157.00 | 162.60 | 157.00 | 159.80 | 154.99 | 366,807 |
| 2024-07-03 | 159.00 | 160.40 | 158.00 | 160.20 | 155.38 | 662,785 |
| 2024-07-02 | 155.00 | 159.00 | 155.00 | 159.00 | 154.21 | 564,510 |
| 2024-07-01 | 162.00 | 162.00 | 156.79 | 156.80 | 152.08 | 492,976 |
| 2024-06-28 | 162.00 | 162.00 | 154.00 | 158.80 | 154.02 | 800,519 |
| 2024-06-27 | 163.60 | 170.00 | 160.40 | 160.40 | 155.57 | 751,354 |
| 2024-06-26 | 170.00 | 170.00 | 162.40 | 165.00 | 158.36 | 724,213 |
| 2024-06-25 | 169.00 | 174.20 | 165.40 | 165.40 | 158.74 | 840,460 |
| 2024-06-24 | 165.20 | 170.80 | 163.60 | 170.40 | 163.54 | 396,698 |
| 2024-06-21 | 166.60 | 169.00 | 165.00 | 167.60 | 160.85 | 1,753,402 |
| 2024-06-20 | 170.00 | 170.00 | 165.20 | 167.00 | 160.28 | 665,958 |
| 2024-06-19 | 165.00 | 166.80 | 165.00 | 165.20 | 158.55 | 611,957 |
| 2024-06-18 | 161.40 | 166.30 | 161.40 | 166.00 | 159.32 | 944,281 |
| 2024-06-17 | 166.00 | 166.00 | 160.23 | 164.60 | 157.97 | 500,770 |
| 2024-06-14 | 161.20 | 168.60 | 161.20 | 163.40 | 156.82 | 456,286 |
| 2024-06-13 | 165.00 | 166.00 | 163.20 | 164.40 | 157.78 | 834,509 |
| 2024-06-12 | 163.80 | 165.00 | 162.00 | 165.00 | 158.36 | 1,017,770 |
| 2024-06-11 | 164.60 | 165.40 | 162.20 | 162.80 | 156.25 | 1,360,291 |
| 2024-06-10 | 166.20 | 170.00 | 164.00 | 164.60 | 157.97 | 689,695 |
| 2024-06-07 | 168.40 | 170.00 | 163.40 | 166.80 | 160.09 | 551,873 |
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.