Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	131.60	133.20	130.00	131.60	126.30	1,995,640
2023-12-11	129.00	131.40	129.00	131.20	125.92	511,668
2023-12-08	130.60	131.60	129.90	130.60	125.34	415,964
2023-12-07	130.60	131.00	130.00	130.60	125.34	325,602
2023-12-06	127.00	132.60	127.00	131.00	125.73	462,382
2023-12-05	129.80	131.53	127.58	130.60	125.34	500,518
2023-12-04	129.60	131.60	128.00	129.20	124.00	905,745
2023-12-01	127.00	133.00	127.00	129.60	124.38	567,894
2023-11-30	132.00	132.00	128.40	128.40	123.23	1,276,959
2023-11-29	132.00	132.00	127.80	130.00	124.77	468,974
2023-11-28	130.00	132.80	127.20	128.80	123.62	1,023,110
2023-11-27	129.00	129.60	128.00	128.00	122.85	389,590
2023-11-24	130.20	133.00	128.20	129.00	123.81	302,916
2023-11-23	130.80	130.80	127.40	129.60	124.38	527,124
2023-11-22	129.60	130.60	127.70	128.60	123.42	579,320
2023-11-21	129.20	131.20	129.00	129.40	124.19	352,455
2023-11-20	134.40	136.20	129.00	129.80	124.58	887,996
2023-11-17	133.40	135.80	132.60	134.20	128.80	1,554,303
2023-11-16	134.00	137.80	132.00	132.20	126.88	1,648,398
2023-11-15	131.40	133.60	130.23	131.00	125.73	1,699,115
2023-11-14	130.00	131.00	127.72	131.00	125.73	2,337,434
2023-11-13	126.80	129.60	126.80	129.60	124.38	1,149,664
2023-11-10	125.00	128.40	125.00	126.60	121.50	728,957
2023-11-09	125.60	129.00	123.00	129.00	123.81	2,997,197
2023-11-08	119.00	125.00	119.00	124.40	119.39	1,446,146
2023-11-07	118.00	122.60	118.00	122.20	117.28	402,232
2023-11-06	122.00	123.00	119.23	121.40	116.51	437,190
2023-11-03	121.60	124.00	118.80	121.40	116.51	504,151
2023-11-02	118.80	121.80	117.20	120.60	115.75	771,378
2023-11-01	118.00	118.80	115.40	117.40	112.67	814,121
2023-10-31	118.00	118.60	116.80	117.20	112.48	1,283,449
2023-10-30	115.60	119.40	114.00	116.80	112.10	588,964
2023-10-27	113.00	116.60	111.80	113.20	108.64	600,506
2023-10-26	114.80	117.22	114.60	114.80	110.18	1,043,609
2023-10-25	115.00	115.80	114.00	115.80	111.14	425,946
2023-10-24	114.00	116.00	114.00	114.60	109.99	399,348
2023-10-23	114.40	115.60	114.00	114.80	110.18	362,441
2023-10-20	113.80	115.20	113.60	115.20	110.56	412,769
2023-10-19	114.80	119.00	111.50	114.20	109.60	298,815
2023-10-18	121.20	121.20	114.20	114.60	109.99	377,911
2023-10-17	115.40	118.80	114.80	116.00	111.33	486,244
2023-10-16	119.60	119.60	114.20	114.40	109.80	477,564
2023-10-13	117.00	121.80	114.20	114.60	109.99	652,563
2023-10-12	116.80	119.80	116.00	116.00	111.33	291,208
2023-10-11	117.40	119.00	116.20	117.00	112.29	355,489
2023-10-10	117.80	119.20	116.80	116.80	112.10	417,714
2023-10-09	116.40	117.00	115.40	116.80	112.10	387,676
2023-10-06	116.20	119.80	115.00	115.40	110.75	607,758
2023-10-05	116.00	119.80	115.80	116.20	111.52	438,568
2023-10-04	115.00	117.20	114.00	116.00	111.33	591,098
2023-10-03	122.00	122.00	115.40	115.40	110.75	630,471
2023-10-02	119.00	121.00	117.00	117.40	112.67	878,197
2023-09-29	115.80	121.20	115.00	120.00	115.17	982,194
2023-09-28	117.00	120.20	115.20	115.40	110.75	661,708
2023-09-27	119.80	120.40	116.60	118.40	113.63	570,868
2023-09-26	119.40	120.60	119.20	120.20	115.36	362,870
2023-09-25	119.20	119.80	117.14	119.80	114.98	543,641
2023-09-22	119.00	122.40	119.00	119.80	114.98	980,096
2023-09-21	118.20	120.60	118.20	120.20	115.36	592,880
2023-09-20	119.00	121.40	116.60	119.40	114.59	506,452

← NewerPage 13 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.