Premier Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 180.00 | 193.00 | 180.00 | 187.20 | 187.20 | 881,495 |
| 2026-07-23 | 187.00 | 192.50 | 185.40 | 186.10 | 186.10 | 1,147,302 |
| 2026-07-22 | 196.00 | 196.00 | 185.20 | 189.90 | 189.90 | 744,975 |
| 2026-07-21 | 187.40 | 188.20 | 185.40 | 187.60 | 187.60 | 1,237,579 |
| 2026-07-20 | 182.00 | 192.30 | 182.00 | 187.60 | 187.60 | 938,283 |
| 2026-07-17 | 193.10 | 195.40 | 189.90 | 191.30 | 191.30 | 969,351 |
| 2026-07-16 | 196.90 | 199.50 | 191.80 | 193.70 | 193.70 | 2,367,122 |
| 2026-07-15 | 197.90 | 199.20 | 195.60 | 198.90 | 198.90 | 594,435 |
| 2026-07-14 | 209.20 | 209.20 | 196.90 | 198.20 | 198.20 | 450,285 |
| 2026-07-13 | 200.00 | 205.60 | 195.70 | 200.00 | 200.00 | 717,394 |
| 2026-07-10 | 195.60 | 201.80 | 195.60 | 199.60 | 199.60 | 1,485,818 |
| 2026-07-09 | 200.00 | 201.60 | 197.10 | 201.60 | 201.60 | 1,126,870 |
| 2026-07-08 | 198.30 | 201.40 | 198.10 | 199.60 | 199.60 | 690,749 |
| 2026-07-07 | 201.00 | 202.80 | 197.10 | 202.00 | 202.00 | 3,557,502 |
| 2026-07-06 | 207.20 | 207.20 | 199.80 | 200.00 | 200.00 | 1,115,964 |
| 2026-07-03 | 205.20 | 209.80 | 202.32 | 204.60 | 204.60 | 740,300 |
| 2026-07-02 | 203.80 | 207.00 | 203.80 | 206.60 | 206.60 | 1,386,959 |
| 2026-07-01 | 197.40 | 204.60 | 196.74 | 203.80 | 203.80 | 1,595,609 |
| 2026-06-30 | 204.20 | 206.20 | 203.60 | 204.20 | 204.20 | 2,075,899 |
| 2026-06-29 | 206.20 | 206.76 | 204.62 | 205.40 | 205.40 | 937,105 |
| 2026-06-26 | 204.00 | 206.80 | 202.60 | 206.80 | 206.80 | 5,652,138 |
| 2026-06-25 | 205.00 | 207.60 | 199.30 | 204.00 | 204.00 | 1,439,651 |
| 2026-06-24 | 207.20 | 207.20 | 197.70 | 206.00 | 202.64 | 1,902,110 |
| 2026-06-23 | 196.80 | 202.24 | 193.90 | 198.70 | 195.46 | 713,722 |
| 2026-06-22 | 196.60 | 198.90 | 195.40 | 197.20 | 193.98 | 500,500 |
| 2026-06-19 | 198.20 | 203.13 | 196.10 | 198.00 | 194.77 | 2,461,735 |
| 2026-06-18 | 195.00 | 200.80 | 195.00 | 200.40 | 197.13 | 905,377 |
| 2026-06-17 | 205.20 | 205.20 | 198.20 | 200.00 | 196.74 | 948,845 |
| 2026-06-16 | 205.80 | 205.80 | 196.60 | 202.20 | 198.90 | 995,406 |
| 2026-06-15 | 210.00 | 210.00 | 203.00 | 203.00 | 199.69 | 1,084,740 |
| 2026-06-12 | 210.00 | 210.00 | 202.68 | 206.00 | 202.64 | 847,119 |
| 2026-06-11 | 205.60 | 207.80 | 203.60 | 206.00 | 202.64 | 1,004,092 |
| 2026-06-10 | 210.00 | 210.00 | 202.20 | 206.20 | 202.84 | 1,356,914 |
| 2026-06-09 | 197.60 | 203.40 | 197.20 | 202.80 | 199.49 | 1,060,012 |
| 2026-06-08 | 190.80 | 205.00 | 190.80 | 198.40 | 195.16 | 947,655 |
| 2026-06-05 | 195.20 | 200.60 | 190.61 | 199.70 | 196.44 | 916,798 |
| 2026-06-04 | 199.00 | 199.60 | 196.20 | 196.30 | 193.10 | 1,054,798 |
| 2026-06-03 | 196.00 | 200.20 | 196.00 | 199.40 | 196.15 | 1,121,912 |
| 2026-06-02 | 195.00 | 200.00 | 194.90 | 198.60 | 195.36 | 1,110,697 |
| 2026-06-01 | 200.20 | 203.20 | 195.80 | 197.40 | 194.18 | 708,406 |
| 2026-05-29 | 201.20 | 202.40 | 200.60 | 201.80 | 198.51 | 1,664,929 |
| 2026-05-28 | 203.60 | 205.80 | 200.80 | 201.40 | 198.12 | 839,534 |
| 2026-05-27 | 208.00 | 208.00 | 201.20 | 204.20 | 200.87 | 2,522,539 |
| 2026-05-26 | 205.00 | 207.80 | 201.60 | 201.60 | 198.31 | 2,043,141 |
| 2026-05-22 | 208.00 | 208.00 | 202.80 | 205.80 | 202.44 | 1,732,971 |
| 2026-05-21 | 207.00 | 207.00 | 201.40 | 205.00 | 201.66 | 2,382,212 |
| 2026-05-20 | 197.80 | 210.00 | 197.80 | 204.80 | 201.46 | 1,330,047 |
| 2026-05-19 | 210.00 | 210.00 | 198.69 | 207.60 | 204.21 | 3,218,816 |
| 2026-05-18 | 207.60 | 209.00 | 205.80 | 207.00 | 203.62 | 4,703,735 |
| 2026-05-15 | 203.20 | 211.60 | 202.00 | 209.20 | 205.79 | 4,643,399 |
| 2026-05-14 | 205.60 | 209.60 | 199.00 | 203.60 | 200.28 | 4,519,397 |
| 2026-05-13 | 199.90 | 202.20 | 193.80 | 197.30 | 194.08 | 2,112,694 |
| 2026-05-12 | 193.60 | 201.40 | 193.60 | 196.60 | 193.39 | 552,518 |
| 2026-05-11 | 210.00 | 210.00 | 198.60 | 199.90 | 196.64 | 549,307 |
| 2026-05-08 | 200.40 | 202.20 | 198.90 | 202.00 | 198.71 | 869,559 |
| 2026-05-07 | 204.60 | 204.60 | 200.40 | 201.60 | 198.31 | 909,223 |
| 2026-05-06 | 186.10 | 203.60 | 186.10 | 201.80 | 198.51 | 1,976,397 |
| 2026-05-05 | 203.80 | 203.80 | 192.31 | 195.70 | 192.51 | 1,061,841 |
| 2026-05-01 | 204.00 | 204.00 | 194.10 | 198.10 | 194.87 | 640,862 |
| 2026-04-30 | 196.40 | 198.40 | 186.31 | 197.70 | 194.48 | 587,235 |
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.