Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	104.00	109.60	101.00	109.40	103.83	1,423,264
2022-12-30	109.40	110.40	107.80	108.60	103.07	1,038,739
2022-12-29	114.00	114.00	107.58	109.60	104.02	437,164
2022-12-28	108.00	109.40	107.20	109.40	103.83	677,194
2022-12-23	105.60	109.00	103.00	109.00	103.45	488,764
2022-12-22	108.20	109.00	107.20	108.60	103.07	407,714
2022-12-21	106.20	108.40	105.00	107.80	102.31	638,854
2022-12-20	107.00	108.40	106.80	107.00	101.55	461,655
2022-12-19	107.00	109.40	105.80	107.40	101.93	845,699
2022-12-16	111.00	111.00	105.20	109.40	103.83	6,810,682
2022-12-15	111.00	111.00	105.73	106.20	100.79	1,256,201
2022-12-14	105.60	106.60	105.20	106.20	100.79	915,603
2022-12-13	104.60	107.20	101.20	106.20	100.79	2,077,741
2022-12-12	105.80	108.67	102.40	106.60	101.17	1,065,412
2022-12-09	107.20	111.00	106.20	108.20	102.69	474,127
2022-12-08	105.00	109.00	105.00	107.20	101.74	1,059,658
2022-12-07	105.00	107.00	102.80	107.00	101.55	1,267,593
2022-12-06	105.20	106.20	103.60	105.60	100.22	1,241,546
2022-12-05	103.80	107.00	101.40	105.40	100.03	712,507
2022-12-02	106.20	107.40	102.11	106.40	100.98	807,361
2022-12-01	105.80	110.20	104.00	104.80	99.460	1,033,344
2022-11-30	109.20	113.60	103.60	104.40	99.081	1,690,364
2022-11-29	109.00	109.00	106.00	106.60	101.17	919,188
2022-11-28	105.20	109.00	105.20	107.40	101.93	677,179
2022-11-25	107.40	108.40	105.80	108.40	102.88	619,869
2022-11-24	112.00	112.00	106.20	106.40	100.98	1,592,976
2022-11-23	104.00	108.00	104.00	106.80	101.36	1,003,671
2022-11-22	111.80	111.80	105.60	106.80	101.36	1,283,572
2022-11-21	107.00	109.60	105.20	107.00	101.55	1,390,336
2022-11-18	109.00	111.23	108.40	109.40	103.83	894,942
2022-11-17	110.00	110.00	108.00	109.00	103.45	2,088,539
2022-11-16	112.60	113.60	107.60	108.40	102.88	2,590,405
2022-11-15	110.00	114.00	109.80	111.00	105.34	588,488
2022-11-14	112.80	114.60	110.40	112.80	107.05	496,614
2022-11-11	109.00	114.80	109.00	113.00	107.24	1,104,880
2022-11-10	109.00	113.00	106.33	112.40	106.67	1,642,425
2022-11-09	111.20	112.40	109.40	111.40	105.72	663,296
2022-11-08	110.00	112.40	109.42	111.80	106.10	2,012,729
2022-11-07	104.20	109.60	102.66	109.60	104.02	1,131,117
2022-11-04	103.00	107.40	102.75	106.60	101.17	605,599
2022-11-03	104.60	106.60	104.20	105.60	100.22	1,105,930
2022-11-02	109.20	109.20	103.30	105.80	100.41	871,926
2022-11-01	103.60	106.01	102.80	105.00	99.650	909,169
2022-10-31	103.20	105.40	100.80	103.60	98.322	358,971
2022-10-28	105.00	105.20	100.60	104.40	99.081	721,148
2022-10-27	103.60	110.20	101.73	104.80	99.460	348,293
2022-10-26	102.00	106.60	101.60	104.40	99.081	917,553
2022-10-25	96.000	102.80	93.999	102.80	97.562	713,705
2022-10-24	96.600	100.20	96.100	99.200	94.146	417,256
2022-10-21	103.60	103.60	96.139	97.000	92.058	430,887
2022-10-20	98.600	106.40	96.300	98.800	93.766	743,270
2022-10-19	100.40	104.40	96.400	96.900	91.963	830,055
2022-10-18	101.20	101.60	98.800	100.20	95.095	794,082
2022-10-17	98.600	100.80	95.530	100.20	95.095	1,063,527
2022-10-14	96.800	98.400	95.700	95.700	90.824	857,929
2022-10-13	98.000	98.000	92.400	95.900	91.014	672,981
2022-10-12	92.800	94.124	92.700	93.100	88.357	2,011,754
2022-10-11	97.300	97.300	92.800	93.600	88.831	698,454
2022-10-10	96.100	96.400	91.037	92.800	88.072	764,508
2022-10-07	95.100	98.800	95.100	96.800	91.868	529,347

← NewerPage 17 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.