Premier Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 167.20 | 170.60 | 164.60 | 169.60 | 162.77 | 849,037 |
| 2024-06-05 | 172.00 | 172.00 | 168.20 | 168.20 | 161.43 | 1,915,016 |
| 2024-06-04 | 169.40 | 171.80 | 169.40 | 170.60 | 163.73 | 501,922 |
| 2024-06-03 | 166.00 | 174.40 | 166.00 | 171.00 | 164.12 | 582,879 |
| 2024-05-31 | 177.00 | 177.00 | 168.20 | 171.20 | 164.31 | 2,209,555 |
| 2024-05-30 | 170.00 | 170.00 | 166.60 | 170.00 | 163.16 | 1,742,113 |
| 2024-05-29 | 168.60 | 171.00 | 166.15 | 168.00 | 161.24 | 797,124 |
| 2024-05-28 | 173.40 | 175.40 | 170.80 | 170.80 | 163.92 | 900,648 |
| 2024-05-24 | 171.40 | 175.40 | 168.40 | 173.80 | 166.80 | 1,219,968 |
| 2024-05-23 | 174.00 | 180.20 | 172.54 | 173.80 | 166.80 | 764,469 |
| 2024-05-22 | 174.40 | 175.91 | 171.60 | 172.60 | 165.65 | 1,309,182 |
| 2024-05-21 | 174.00 | 174.20 | 171.20 | 174.00 | 167.00 | 1,125,656 |
| 2024-05-20 | 166.40 | 177.05 | 166.40 | 172.00 | 165.08 | 2,238,698 |
| 2024-05-17 | 167.00 | 176.60 | 161.80 | 176.20 | 169.11 | 1,676,429 |
| 2024-05-16 | 169.00 | 174.80 | 162.60 | 170.00 | 163.16 | 4,224,117 |
| 2024-05-15 | 161.00 | 168.60 | 161.00 | 168.60 | 161.81 | 1,462,654 |
| 2024-05-14 | 158.80 | 167.80 | 157.83 | 165.00 | 158.36 | 663,628 |
| 2024-05-13 | 167.00 | 169.60 | 162.00 | 167.00 | 160.28 | 616,002 |
| 2024-05-10 | 167.60 | 167.60 | 165.60 | 166.60 | 159.89 | 1,259,825 |
| 2024-05-09 | 165.00 | 167.60 | 165.00 | 167.00 | 160.28 | 671,383 |
| 2024-05-08 | 165.00 | 168.60 | 162.60 | 167.00 | 160.28 | 1,771,621 |
| 2024-05-07 | 162.00 | 166.61 | 162.00 | 165.00 | 158.36 | 1,065,110 |
| 2024-05-03 | 159.80 | 168.60 | 159.80 | 161.40 | 154.90 | 965,821 |
| 2024-05-02 | 165.00 | 165.00 | 155.55 | 162.60 | 156.05 | 1,465,313 |
| 2024-05-01 | 161.60 | 164.80 | 160.00 | 160.00 | 153.56 | 1,099,638 |
| 2024-04-30 | 169.00 | 170.80 | 161.80 | 161.80 | 155.29 | 1,949,601 |
| 2024-04-29 | 155.40 | 162.53 | 154.00 | 162.20 | 155.67 | 803,116 |
| 2024-04-26 | 157.00 | 159.80 | 154.40 | 159.80 | 153.37 | 809,436 |
| 2024-04-25 | 152.80 | 158.00 | 145.60 | 155.80 | 149.53 | 1,598,307 |
| 2024-04-24 | 152.00 | 156.40 | 152.00 | 156.20 | 149.91 | 552,610 |
| 2024-04-23 | 153.20 | 156.20 | 147.23 | 156.20 | 149.91 | 3,719,829 |
| 2024-04-22 | 151.00 | 153.60 | 140.20 | 153.60 | 147.42 | 940,801 |
| 2024-04-19 | 148.60 | 150.60 | 146.60 | 149.80 | 143.77 | 269,307 |
| 2024-04-18 | 151.00 | 154.40 | 142.40 | 149.60 | 143.58 | 761,263 |
| 2024-04-17 | 144.40 | 148.76 | 143.80 | 145.40 | 139.55 | 1,628,560 |
| 2024-04-16 | 146.60 | 150.80 | 144.80 | 145.40 | 139.55 | 477,772 |
| 2024-04-15 | 151.00 | 151.00 | 146.80 | 148.80 | 142.81 | 1,100,669 |
| 2024-04-12 | 151.00 | 151.00 | 146.00 | 147.60 | 141.66 | 2,019,513 |
| 2024-04-11 | 146.80 | 153.00 | 145.20 | 147.00 | 141.08 | 1,686,170 |
| 2024-04-10 | 146.80 | 154.40 | 145.60 | 146.60 | 140.70 | 1,256,787 |
| 2024-04-09 | 142.00 | 148.42 | 142.00 | 146.00 | 140.12 | 629,304 |
| 2024-04-08 | 146.80 | 157.80 | 146.20 | 147.00 | 141.08 | 597,069 |
| 2024-04-05 | 145.80 | 148.00 | 145.80 | 147.00 | 141.08 | 700,155 |
| 2024-04-04 | 146.00 | 150.60 | 141.20 | 146.80 | 140.89 | 700,786 |
| 2024-04-03 | 148.20 | 150.40 | 147.28 | 147.40 | 141.47 | 909,454 |
| 2024-04-02 | 151.00 | 153.80 | 142.40 | 148.00 | 142.04 | 1,029,936 |
| 2024-03-28 | 149.20 | 151.40 | 149.00 | 149.40 | 143.39 | 858,235 |
| 2024-03-27 | 149.60 | 155.00 | 142.40 | 150.00 | 143.96 | 828,751 |
| 2024-03-26 | 147.20 | 150.60 | 144.40 | 149.20 | 143.19 | 508,999 |
| 2024-03-25 | 150.20 | 151.80 | 147.00 | 147.60 | 141.66 | 571,865 |
| 2024-03-22 | 151.20 | 151.20 | 148.80 | 148.80 | 142.81 | 1,020,276 |
| 2024-03-21 | 155.00 | 155.00 | 150.20 | 150.20 | 144.15 | 2,685,344 |
| 2024-03-20 | 152.60 | 157.60 | 149.60 | 151.00 | 144.92 | 1,336,342 |
| 2024-03-19 | 151.00 | 151.60 | 149.00 | 149.80 | 143.77 | 862,070 |
| 2024-03-18 | 152.00 | 152.00 | 150.40 | 150.60 | 144.54 | 598,562 |
| 2024-03-15 | 150.00 | 152.40 | 150.00 | 151.20 | 145.11 | 5,545,029 |
| 2024-03-14 | 154.80 | 154.80 | 150.80 | 150.80 | 144.73 | 935,330 |
| 2024-03-13 | 153.80 | 155.00 | 150.00 | 153.20 | 147.03 | 1,174,063 |
| 2024-03-12 | 155.00 | 155.00 | 153.00 | 153.80 | 147.61 | 666,844 |
| 2024-03-11 | 154.40 | 159.40 | 150.00 | 154.20 | 147.99 | 1,582,020 |
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.