Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	99.200	102.60	95.600	97.300	92.343	675,938
2022-10-05	99.100	99.700	95.600	95.900	91.014	2,352,341
2022-10-04	94.100	98.900	93.700	98.900	93.861	1,331,400
2022-10-03	91.500	96.700	91.484	95.700	90.824	573,523
2022-09-30	90.700	95.400	90.700	95.300	90.444	1,184,023
2022-09-29	95.200	95.590	90.760	93.100	88.357	1,309,482
2022-09-28	92.300	95.200	91.500	95.200	90.350	2,686,744
2022-09-27	94.900	95.700	94.500	94.500	89.685	1,159,585
2022-09-26	98.200	102.74	93.497	95.400	90.539	941,673
2022-09-23	105.20	110.88	98.900	99.400	94.336	945,745
2022-09-22	104.00	105.00	101.40	102.80	97.562	477,185
2022-09-21	106.80	107.20	101.60	103.60	98.322	1,538,951
2022-09-20	100.00	105.00	100.00	102.40	97.183	649,637
2022-09-16	102.80	104.00	102.40	103.80	98.511	1,894,565
2022-09-15	106.20	109.00	103.47	104.60	99.271	1,339,996
2022-09-14	111.60	111.60	104.80	106.00	100.60	1,295,309
2022-09-13	107.80	109.43	105.80	106.00	100.60	810,783
2022-09-12	105.60	109.60	105.32	108.60	103.07	1,314,746
2022-09-09	100.80	107.20	100.80	104.80	99.460	604,865
2022-09-08	106.40	106.40	104.60	105.80	100.41	645,368
2022-09-07	105.00	109.20	103.15	105.40	100.03	579,695
2022-09-06	105.00	107.80	104.60	105.80	100.41	674,642
2022-09-05	105.60	107.20	102.00	103.60	98.322	888,801
2022-09-02	108.20	112.00	104.00	105.40	100.03	1,946,592
2022-09-01	109.00	109.00	104.40	105.20	99.840	1,345,490
2022-08-31	109.60	111.20	106.00	107.60	102.12	1,291,875
2022-08-30	114.00	114.00	107.80	108.80	103.26	735,374
2022-08-26	108.20	114.60	108.20	109.20	103.64	368,385
2022-08-25	109.00	112.59	109.00	110.00	104.40	2,372,307
2022-08-24	109.40	111.20	107.80	110.00	104.40	715,192
2022-08-23	111.20	112.20	108.40	109.40	103.83	727,328
2022-08-22	114.00	114.00	111.40	112.40	106.67	737,889
2022-08-19	114.60	119.80	111.40	113.60	107.81	588,081
2022-08-18	114.20	119.20	114.20	115.20	109.33	709,580
2022-08-17	118.80	120.00	112.20	116.20	110.28	737,402
2022-08-16	120.00	120.00	114.69	115.80	109.90	570,319
2022-08-15	116.20	119.80	115.60	116.60	110.66	340,992
2022-08-12	115.20	117.40	115.20	116.80	110.85	574,353
2022-08-11	115.40	117.40	115.40	117.20	111.23	1,029,275
2022-08-10	113.60	115.80	113.60	115.80	109.90	679,603
2022-08-09	116.20	119.80	114.60	115.60	109.71	906,570
2022-08-08	118.00	118.00	115.40	116.40	110.47	799,799
2022-08-05	117.20	117.72	111.80	116.80	110.85	386,387
2022-08-04	116.80	118.80	115.24	116.80	110.85	11,699,190
2022-08-03	116.60	116.60	114.20	116.20	110.28	2,437,464
2022-08-02	114.00	116.80	114.00	115.20	109.33	716,256
2022-08-01	111.00	118.00	111.00	115.80	109.90	555,228
2022-07-29	116.80	119.30	114.60	116.40	110.47	773,032
2022-07-28	114.60	120.00	114.26	115.40	109.52	26,592,779
2022-07-27	115.20	115.54	113.60	114.00	108.19	1,735,781
2022-07-26	115.40	116.80	111.12	113.80	108.00	1,163,713
2022-07-25	112.40	118.00	108.40	115.00	109.14	2,051,347
2022-07-22	111.00	113.60	110.00	113.00	107.24	2,891,606
2022-07-21	106.40	113.60	106.40	111.80	106.10	586,633
2022-07-20	113.20	115.40	109.68	111.00	104.21	609,909
2022-07-19	110.00	110.80	104.40	110.60	103.83	1,112,495
2022-07-18	106.40	108.20	103.20	105.20	98.761	1,799,443
2022-07-15	110.40	110.40	104.40	108.00	101.39	720,052
2022-07-14	104.00	106.20	104.00	105.40	98.948	883,645
2022-07-13	112.80	112.80	105.00	105.00	98.573	621,722

← NewerPage 18 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.