Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	124.60	125.40	120.60	122.00	115.78	1,396,863
2023-03-27	123.60	126.00	122.40	123.40	117.11	2,013,608
2023-03-24	119.00	123.60	119.00	123.60	117.30	4,619,006
2023-03-23	121.40	124.00	120.80	123.40	117.11	1,924,554
2023-03-22	124.00	124.00	119.20	121.00	114.84	1,551,765
2023-03-21	120.40	120.60	118.72	120.60	114.46	979,232
2023-03-20	117.20	119.20	115.20	118.80	112.75	793,938
2023-03-17	121.00	121.00	117.60	117.60	111.61	3,421,300
2023-03-16	120.80	121.00	118.60	119.20	113.13	1,218,997
2023-03-15	114.40	123.60	114.40	118.20	112.18	1,803,582
2023-03-14	123.00	123.00	115.80	121.20	115.02	1,490,104
2023-03-13	122.40	127.80	117.60	119.40	113.32	1,055,309
2023-03-10	122.40	124.20	120.60	122.40	116.16	7,567,282
2023-03-09	120.00	125.40	120.00	124.60	118.25	1,004,142
2023-03-08	122.80	127.00	122.40	124.80	118.44	1,538,565
2023-03-07	120.40	132.00	119.20	127.00	120.53	8,220,866
2023-03-06	115.00	115.40	112.60	115.00	109.14	706,853
2023-03-03	117.40	117.40	114.00	114.20	108.38	1,217,054
2023-03-02	116.00	116.00	112.20	114.20	108.38	1,600,168
2023-03-01	113.60	117.20	110.32	114.00	108.19	970,478
2023-02-28	114.60	116.20	113.20	113.80	108.00	1,794,073
2023-02-27	112.20	115.20	112.02	115.20	109.33	772,147
2023-02-24	112.00	112.40	111.00	112.40	106.67	776,278
2023-02-23	112.00	112.40	104.60	111.60	105.91	605,490
2023-02-22	112.00	112.00	111.00	112.00	106.29	893,876
2023-02-21	111.80	112.00	111.00	111.80	106.10	530,020
2023-02-20	112.00	112.40	102.80	112.00	106.29	708,942
2023-02-17	110.20	112.00	110.00	112.00	106.29	923,979
2023-02-16	111.40	112.05	111.20	112.00	106.29	1,424,969
2023-02-15	112.00	112.40	109.66	112.00	106.29	2,137,058
2023-02-14	110.00	112.60	110.00	112.00	106.29	1,350,602
2023-02-13	112.00	114.00	111.40	112.00	106.29	1,036,248
2023-02-10	114.00	114.00	112.00	113.20	107.43	340,023
2023-02-09	113.40	114.00	111.86	113.20	107.43	513,717
2023-02-08	111.60	114.20	111.20	114.00	108.19	344,693
2023-02-07	111.80	113.80	110.00	111.80	106.10	3,086,523
2023-02-06	117.20	117.20	110.40	111.60	105.91	998,748
2023-02-03	112.20	113.80	111.40	111.60	105.91	830,743
2023-02-02	110.00	113.40	110.00	112.80	107.05	1,808,766
2023-02-01	110.00	113.40	110.00	112.00	106.29	824,663
2023-01-31	115.00	115.00	111.40	112.00	106.29	1,127,558
2023-01-30	110.40	112.60	109.60	112.60	106.86	831,106
2023-01-27	110.00	111.00	109.80	110.80	105.15	942,375
2023-01-26	111.00	112.00	109.60	110.60	104.96	1,239,848
2023-01-25	110.00	114.00	108.69	112.40	106.67	1,016,241
2023-01-24	118.60	118.60	113.24	114.00	108.19	1,728,246
2023-01-23	111.00	122.00	111.00	114.40	108.57	1,426,105
2023-01-20	119.00	119.00	113.20	114.20	108.38	1,271,323
2023-01-19	120.00	120.00	112.18	114.00	108.19	840,906
2023-01-18	116.60	120.00	114.00	114.00	108.19	702,296
2023-01-17	118.00	118.00	113.80	116.20	110.28	2,377,760
2023-01-16	113.60	117.60	110.00	115.20	109.33	576,592
2023-01-13	113.40	115.40	113.40	114.60	108.76	1,065,016
2023-01-12	115.00	115.00	113.00	113.80	108.00	1,092,284
2023-01-11	111.40	115.20	109.28	113.80	108.00	879,061
2023-01-10	115.00	115.00	106.20	111.20	105.53	989,880
2023-01-09	108.80	119.20	108.80	113.60	107.81	2,078,066
2023-01-06	111.60	114.40	109.80	114.00	108.19	643,625
2023-01-05	110.20	113.74	108.00	112.80	107.05	1,155,691
2023-01-04	112.00	112.00	109.25	110.00	104.40	1,314,474

← NewerPage 16 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.