Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	127.00	135.80	125.50	126.40	119.96	687,620
2023-06-26	135.40	135.40	126.60	126.80	120.34	773,344
2023-06-23	129.40	130.60	123.40	129.00	122.43	905,516
2023-06-22	131.80	133.52	127.47	131.00	124.33	868,877
2023-06-21	135.00	135.00	131.40	134.00	127.17	963,359
2023-06-20	132.60	135.80	131.77	131.80	125.08	444,119
2023-06-19	134.60	135.59	131.80	132.00	125.27	536,178
2023-06-16	131.20	133.20	125.00	133.20	126.41	3,808,161
2023-06-15	132.60	133.16	130.20	130.80	124.14	770,132
2023-06-14	135.00	135.00	131.20	131.80	125.08	1,030,473
2023-06-13	132.40	133.60	130.40	133.00	126.22	1,762,731
2023-06-12	133.80	134.80	131.60	131.60	124.89	1,097,226
2023-06-09	131.20	132.60	130.17	132.40	125.65	474,204
2023-06-08	128.00	132.40	128.00	131.00	124.33	946,058
2023-06-07	135.00	135.00	131.60	132.20	125.46	1,332,023
2023-06-06	135.00	135.00	132.00	132.80	126.03	620,389
2023-06-05	137.80	137.80	132.60	133.00	126.22	609,701
2023-06-02	139.00	139.00	133.40	133.60	126.79	931,367
2023-06-01	133.00	134.84	132.60	134.00	127.17	509,646
2023-05-31	133.00	134.60	131.40	133.40	126.60	1,606,743
2023-05-30	134.00	135.00	131.40	133.00	126.22	1,001,469
2023-05-26	133.20	137.00	129.14	134.40	127.55	768,676
2023-05-25	132.60	134.60	131.80	134.40	127.55	1,210,164
2023-05-24	131.00	132.60	129.46	132.60	125.84	3,508,921
2023-05-23	130.20	132.60	129.05	130.80	124.14	898,808
2023-05-22	132.60	132.60	128.80	128.80	122.24	666,547
2023-05-19	134.60	136.00	129.60	131.60	124.89	905,185
2023-05-18	132.00	138.80	127.71	132.80	126.03	3,398,910
2023-05-17	133.00	133.00	128.20	129.60	123.00	879,849
2023-05-16	127.00	129.80	127.00	129.80	123.19	888,766
2023-05-15	133.00	133.00	127.00	127.80	121.29	696,594
2023-05-12	128.00	129.20	127.40	128.80	122.24	787,610
2023-05-11	128.00	129.60	122.00	128.40	121.86	809,054
2023-05-10	129.00	129.00	126.60	127.60	121.10	614,325
2023-05-09	126.60	128.40	124.60	128.40	121.86	1,389,491
2023-05-05	126.80	127.00	125.71	126.60	120.15	798,266
2023-05-04	126.80	126.80	125.20	126.00	119.58	696,315
2023-05-03	126.00	126.40	125.26	126.00	119.58	892,270
2023-05-02	125.40	127.40	124.91	126.00	119.58	976,347
2023-04-28	127.00	127.00	124.36	125.40	119.01	1,839,970
2023-04-27	123.00	125.60	123.00	124.80	118.44	1,304,348
2023-04-26	126.40	127.80	123.60	125.00	118.63	1,934,307
2023-04-25	124.40	127.00	124.00	126.80	120.34	1,719,757
2023-04-24	120.60	125.40	118.80	125.00	118.63	2,726,614
2023-04-21	120.00	125.40	119.86	123.40	117.11	1,183,169
2023-04-20	126.00	126.00	121.95	123.60	117.30	1,952,219
2023-04-19	119.00	124.00	119.00	124.00	117.68	4,966,526
2023-04-18	122.60	122.60	121.60	122.40	116.16	742,440
2023-04-17	117.20	122.72	114.60	122.60	116.35	1,333,474
2023-04-14	123.60	123.60	118.00	121.60	115.40	732,250
2023-04-13	119.40	123.20	115.00	121.00	114.84	1,220,547
2023-04-12	121.40	121.40	117.40	119.00	112.94	602,435
2023-04-11	120.20	121.40	118.40	119.20	113.13	725,754
2023-04-06	114.00	121.40	114.00	120.80	114.65	569,746
2023-04-05	122.00	125.80	119.00	119.80	113.70	891,106
2023-04-04	123.00	123.20	121.71	121.80	115.59	593,189
2023-04-03	122.60	124.49	121.20	122.40	116.16	861,959
2023-03-31	122.80	125.80	122.00	122.00	115.78	1,013,029
2023-03-30	122.00	124.20	122.00	122.60	116.35	1,033,243
2023-03-29	122.40	123.40	121.60	123.20	116.92	862,851

← NewerPage 15 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.