Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	112.60	112.60	107.20	108.00	101.39	600,989
2022-07-11	117.40	117.40	106.60	108.00	101.39	716,090
2022-07-08	109.60	110.72	107.80	108.80	102.14	345,088
2022-07-07	108.80	110.40	108.00	109.20	102.52	245,057
2022-07-06	109.60	112.00	108.20	108.80	102.14	590,245
2022-07-05	112.00	112.60	107.20	108.40	101.76	483,706
2022-07-04	111.20	112.80	111.20	112.00	105.14	598,506
2022-07-01	117.80	117.80	111.20	111.20	104.39	626,020
2022-06-30	115.60	116.80	112.00	112.80	105.90	611,409
2022-06-29	118.80	118.80	113.80	115.60	107.40	801,122
2022-06-28	118.60	118.60	115.20	115.40	107.21	686,220
2022-06-27	114.80	117.60	114.40	116.60	108.33	446,759
2022-06-24	113.40	115.40	113.20	115.00	106.84	742,612
2022-06-23	114.40	115.60	113.00	114.20	106.10	691,826
2022-06-22	113.20	114.20	110.68	114.20	106.10	1,731,162
2022-06-21	112.40	118.40	112.40	114.20	106.10	692,525
2022-06-20	118.60	120.00	117.20	117.20	108.88	611,256
2022-06-17	114.40	119.80	112.80	118.40	110.00	2,451,916
2022-06-16	119.40	119.80	116.80	118.40	110.00	4,583,372
2022-06-15	122.00	122.00	117.60	118.20	109.81	697,221
2022-06-14	118.20	121.00	117.20	118.20	109.81	2,425,006
2022-06-13	118.00	119.80	116.60	119.00	110.56	759,236
2022-06-10	117.00	120.20	117.00	119.80	111.30	848,766
2022-06-09	118.20	120.40	116.20	120.00	111.49	1,018,196
2022-06-08	114.80	121.20	114.80	118.60	110.18	953,214
2022-06-07	114.80	121.40	114.80	120.80	112.23	1,233,683
2022-06-06	124.40	124.40	118.00	120.00	111.49	784,069
2022-06-01	117.40	119.60	117.40	119.00	110.56	645,408
2022-05-31	113.20	119.60	113.20	118.40	110.00	2,890,726
2022-05-30	119.20	121.79	117.40	119.00	110.56	903,495
2022-05-27	120.00	120.00	117.80	119.20	110.74	811,219
2022-05-26	114.60	120.67	114.60	119.00	110.56	432,976
2022-05-25	120.80	122.22	118.80	120.20	111.67	1,484,417
2022-05-24	120.00	121.00	117.80	119.00	110.56	67,949,398
2022-05-23	120.00	122.40	118.80	119.00	110.56	1,576,155
2022-05-20	119.60	120.00	117.60	119.00	110.56	2,776,672
2022-05-19	116.80	118.20	114.80	117.40	109.07	2,504,651
2022-05-18	110.20	124.80	107.75	117.40	109.07	4,836,124
2022-05-17	110.60	110.60	104.60	106.60	99.036	1,034,438
2022-05-16	102.00	107.80	102.00	105.40	97.921	482,891
2022-05-13	104.00	107.60	103.60	107.40	99.779	1,781,704
2022-05-12	102.20	104.49	101.60	103.00	95.692	811,488
2022-05-11	104.60	106.00	100.20	103.40	96.063	912,825
2022-05-10	100.00	105.40	100.00	104.80	97.364	801,830
2022-05-09	108.20	108.20	103.60	104.00	96.621	789,203
2022-05-06	109.60	114.60	106.20	108.20	100.52	851,261
2022-05-05	110.80	111.00	107.80	107.80	100.15	696,862
2022-05-04	111.20	111.50	109.20	109.80	102.01	723,208
2022-05-03	116.00	116.00	109.80	111.80	103.87	1,168,290
2022-04-29	112.00	113.80	110.20	111.00	103.12	1,064,327
2022-04-28	113.40	118.60	108.20	113.00	104.98	952,992
2022-04-27	115.00	115.20	112.80	113.00	104.98	682,203
2022-04-26	116.60	117.60	114.80	114.80	106.65	1,288,668
2022-04-25	115.60	117.40	113.00	116.00	107.77	1,076,591
2022-04-22	114.80	117.60	114.71	116.60	108.33	944,667
2022-04-21	111.00	116.52	111.00	115.40	107.21	966,119
2022-04-20	112.20	117.40	112.20	116.60	108.33	935,144
2022-04-19	125.00	125.00	116.20	116.60	108.33	794,619
2022-04-14	114.20	120.40	114.20	120.00	111.49	778,120
2022-04-13	115.80	120.80	115.80	119.80	111.30	553,016

← NewerPage 19 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.