Premier Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 155.00 | 156.40 | 152.50 | 154.00 | 147.80 | 1,150,132 |
| 2024-03-07 | 156.80 | 159.00 | 150.00 | 155.80 | 149.53 | 1,902,626 |
| 2024-03-06 | 150.00 | 160.00 | 148.00 | 154.80 | 148.57 | 7,279,428 |
| 2024-03-05 | 137.80 | 139.40 | 137.80 | 138.80 | 133.21 | 472,576 |
| 2024-03-04 | 135.20 | 140.20 | 135.00 | 138.40 | 132.83 | 786,344 |
| 2024-03-01 | 139.00 | 139.40 | 137.00 | 138.20 | 132.64 | 819,719 |
| 2024-02-29 | 135.40 | 142.80 | 134.82 | 137.80 | 132.25 | 996,154 |
| 2024-02-28 | 137.80 | 142.00 | 137.80 | 138.80 | 133.21 | 2,367,474 |
| 2024-02-27 | 139.40 | 142.80 | 137.60 | 140.00 | 134.36 | 1,822,830 |
| 2024-02-26 | 139.40 | 142.20 | 133.80 | 140.00 | 134.36 | 1,100,233 |
| 2024-02-23 | 141.40 | 142.80 | 139.40 | 140.00 | 134.36 | 861,410 |
| 2024-02-22 | 140.20 | 142.80 | 139.60 | 141.60 | 135.90 | 730,085 |
| 2024-02-21 | 140.00 | 142.80 | 138.20 | 140.60 | 134.94 | 460,597 |
| 2024-02-20 | 140.40 | 141.00 | 139.75 | 140.20 | 134.56 | 376,074 |
| 2024-02-19 | 137.00 | 141.00 | 136.00 | 141.00 | 135.32 | 1,163,472 |
| 2024-02-16 | 139.00 | 141.20 | 137.20 | 140.20 | 134.56 | 1,399,091 |
| 2024-02-15 | 142.00 | 142.00 | 138.80 | 140.00 | 134.36 | 654,473 |
| 2024-02-14 | 138.00 | 140.60 | 137.44 | 139.80 | 134.17 | 1,178,326 |
| 2024-02-13 | 133.40 | 141.20 | 133.40 | 138.60 | 133.02 | 2,001,500 |
| 2024-02-12 | 138.40 | 141.20 | 136.60 | 139.80 | 134.17 | 1,491,463 |
| 2024-02-09 | 138.00 | 141.00 | 138.00 | 139.00 | 133.40 | 616,768 |
| 2024-02-08 | 137.40 | 142.80 | 137.00 | 138.40 | 132.83 | 571,038 |
| 2024-02-07 | 137.00 | 142.80 | 136.00 | 138.40 | 132.83 | 810,558 |
| 2024-02-06 | 137.60 | 139.80 | 136.00 | 138.20 | 132.64 | 1,500,471 |
| 2024-02-05 | 138.00 | 142.20 | 136.80 | 136.80 | 131.29 | 498,693 |
| 2024-02-02 | 143.00 | 143.00 | 137.40 | 137.60 | 132.06 | 967,767 |
| 2024-02-01 | 140.80 | 142.80 | 138.20 | 138.20 | 132.64 | 3,682,178 |
| 2024-01-31 | 140.00 | 143.00 | 140.00 | 142.20 | 136.48 | 1,011,104 |
| 2024-01-30 | 142.60 | 143.00 | 140.50 | 142.60 | 136.86 | 521,436 |
| 2024-01-29 | 142.80 | 143.59 | 137.20 | 142.00 | 136.28 | 427,038 |
| 2024-01-26 | 144.00 | 144.00 | 133.80 | 142.80 | 137.05 | 3,123,805 |
| 2024-01-25 | 138.40 | 141.80 | 137.73 | 141.00 | 135.32 | 844,401 |
| 2024-01-24 | 144.00 | 144.00 | 138.60 | 139.80 | 134.17 | 643,581 |
| 2024-01-23 | 142.60 | 143.40 | 139.20 | 140.00 | 134.36 | 1,136,909 |
| 2024-01-22 | 139.60 | 142.00 | 138.60 | 140.20 | 134.56 | 954,590 |
| 2024-01-19 | 136.00 | 140.20 | 129.60 | 139.20 | 133.60 | 1,403,341 |
| 2024-01-18 | 137.40 | 140.40 | 136.60 | 139.00 | 133.40 | 524,098 |
| 2024-01-17 | 139.40 | 139.40 | 133.20 | 138.40 | 132.83 | 1,304,583 |
| 2024-01-16 | 136.00 | 140.00 | 135.08 | 139.20 | 133.60 | 2,147,107 |
| 2024-01-15 | 139.00 | 139.00 | 133.40 | 138.00 | 132.45 | 774,432 |
| 2024-01-12 | 139.00 | 139.00 | 133.50 | 136.20 | 130.72 | 2,342,720 |
| 2024-01-11 | 136.80 | 138.00 | 134.00 | 134.00 | 128.61 | 970,181 |
| 2024-01-10 | 138.20 | 139.00 | 135.00 | 136.40 | 130.91 | 638,270 |
| 2024-01-09 | 136.00 | 138.80 | 134.40 | 135.00 | 129.57 | 419,756 |
| 2024-01-08 | 132.00 | 135.80 | 132.00 | 135.20 | 129.76 | 332,409 |
| 2024-01-05 | 132.80 | 138.80 | 132.60 | 134.20 | 128.80 | 455,441 |
| 2024-01-04 | 133.00 | 133.60 | 130.80 | 133.60 | 128.22 | 3,088,210 |
| 2024-01-03 | 131.60 | 136.80 | 131.60 | 133.20 | 127.84 | 1,115,820 |
| 2024-01-02 | 131.60 | 137.40 | 131.60 | 135.00 | 129.57 | 481,252 |
| 2023-12-29 | 135.20 | 136.60 | 129.80 | 135.60 | 130.14 | 161,612 |
| 2023-12-28 | 138.00 | 140.00 | 135.08 | 136.60 | 131.10 | 307,339 |
| 2023-12-27 | 135.60 | 139.80 | 131.40 | 136.80 | 131.29 | 1,837,746 |
| 2023-12-22 | 132.40 | 136.40 | 130.40 | 136.20 | 130.72 | 1,844,252 |
| 2023-12-21 | 132.60 | 136.20 | 132.40 | 135.60 | 130.14 | 711,804 |
| 2023-12-20 | 137.00 | 137.00 | 132.80 | 134.80 | 129.37 | 842,664 |
| 2023-12-19 | 132.40 | 133.40 | 130.82 | 132.00 | 126.69 | 512,268 |
| 2023-12-18 | 129.20 | 135.80 | 127.20 | 132.40 | 127.07 | 527,684 |
| 2023-12-15 | 132.60 | 134.20 | 130.24 | 131.80 | 126.49 | 1,596,935 |
| 2023-12-14 | 134.20 | 136.00 | 132.20 | 132.20 | 126.88 | 682,747 |
| 2023-12-13 | 133.00 | 135.00 | 131.20 | 132.40 | 127.07 | 906,473 |
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.