Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-09-19	120.40	121.60	118.80	119.40	114.59	192,535
2023-09-18	119.80	122.80	118.80	119.80	114.98	345,343
2023-09-15	119.00	121.20	118.49	118.80	114.02	1,267,904
2023-09-14	119.00	120.00	117.20	120.00	115.17	789,708
2023-09-13	119.00	119.20	118.40	118.80	114.02	698,454
2023-09-12	120.80	121.80	119.20	119.20	114.40	683,448
2023-09-11	116.00	121.20	116.00	120.20	115.36	351,658
2023-09-08	119.60	121.60	119.20	119.60	114.79	162,158
2023-09-07	118.40	122.60	117.58	120.00	115.17	553,651
2023-09-06	119.00	120.20	118.80	119.00	114.21	866,925
2023-09-05	120.00	121.40	119.20	120.20	115.36	452,952
2023-09-04	120.60	123.60	120.20	120.60	115.75	740,017
2023-09-01	122.40	123.20	120.60	120.60	115.75	967,229
2023-08-31	122.40	123.60	122.00	123.20	118.24	919,942
2023-08-30	124.00	124.00	121.80	123.20	118.24	468,357
2023-08-29	118.00	122.60	118.00	121.40	116.51	1,205,453
2023-08-25	121.60	122.20	120.00	121.00	116.13	587,490
2023-08-24	119.00	121.46	118.60	121.00	116.13	761,637
2023-08-23	119.40	119.60	118.00	118.20	113.44	1,094,538
2023-08-22	120.00	120.00	116.40	118.40	113.63	975,560
2023-08-21	117.60	119.80	115.80	116.20	111.52	1,240,885
2023-08-18	124.00	124.00	116.00	116.80	112.10	758,985
2023-08-17	125.00	125.00	120.60	120.60	115.75	729,688
2023-08-16	123.40	126.20	122.87	123.00	118.05	565,885
2023-08-15	122.80	126.00	121.80	123.40	118.43	392,952
2023-08-14	123.00	128.80	121.40	122.80	117.86	381,352
2023-08-11	122.20	125.86	121.76	122.40	117.47	1,216,689
2023-08-10	127.00	127.00	121.80	122.20	117.28	1,038,195
2023-08-09	128.00	128.00	123.47	124.00	119.01	649,775
2023-08-08	121.20	126.40	121.20	124.60	119.58	454,869
2023-08-07	124.00	127.80	122.40	125.00	119.97	457,821
2023-08-04	124.40	125.60	121.80	122.40	117.47	1,582,262
2023-08-03	124.00	125.40	122.20	123.60	118.62	445,508
2023-08-02	123.80	125.20	122.40	123.60	118.62	598,622
2023-08-01	127.60	133.80	124.60	125.20	120.16	756,161
2023-07-31	133.80	133.80	126.00	126.80	121.70	700,241
2023-07-28	131.60	132.00	129.00	129.00	123.81	351,596
2023-07-27	132.80	132.80	126.20	130.40	125.15	1,129,915
2023-07-26	133.00	133.00	126.47	130.20	124.96	755,989
2023-07-25	130.20	133.60	129.00	129.00	123.81	1,047,408
2023-07-24	132.00	133.60	128.00	129.80	124.58	2,182,339
2023-07-21	133.80	133.80	129.40	130.00	124.77	1,412,230
2023-07-20	130.00	131.90	128.03	130.00	124.77	2,312,521
2023-07-19	128.60	133.40	126.20	127.60	122.46	768,132
2023-07-18	123.80	127.80	123.00	124.00	119.01	1,225,395
2023-07-17	124.60	130.20	122.80	123.80	118.82	558,075
2023-07-14	127.00	127.40	124.40	124.40	119.39	679,474
2023-07-13	125.40	133.40	124.00	126.40	121.31	421,248
2023-07-12	125.20	133.60	122.81	125.00	119.97	527,539
2023-07-11	125.00	130.80	123.20	123.60	118.62	375,094
2023-07-10	123.00	127.20	122.96	124.20	119.20	538,813
2023-07-07	130.00	131.00	123.00	124.40	119.39	417,229
2023-07-06	128.40	133.60	125.00	126.00	120.93	709,109
2023-07-05	128.80	133.60	126.60	130.00	124.77	328,835
2023-07-04	126.00	129.40	126.00	128.00	122.85	2,233,477
2023-07-03	128.00	128.80	126.58	127.40	122.27	786,272
2023-06-30	119.80	129.80	119.80	127.40	122.27	783,681
2023-06-29	126.00	134.40	125.60	126.80	121.70	594,743

← NewerPage 14 of 22 · 1,267 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.