Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	122.00	124.60	119.40	121.00	112.41	934,652
2022-04-11	128.20	128.20	123.40	124.60	115.76	501,723
2022-04-08	120.00	127.20	120.00	126.80	117.80	1,614,102
2022-04-07	124.40	127.80	124.40	125.80	116.87	1,422,641
2022-04-06	118.60	127.80	111.00	124.40	115.57	3,457,864
2022-04-05	120.00	120.00	115.80	117.40	109.07	1,991,579
2022-04-04	115.40	117.20	115.40	117.20	108.88	633,085
2022-04-01	118.20	118.20	113.80	115.60	107.40	526,724
2022-03-31	115.20	116.40	113.70	114.00	105.91	1,892,586
2022-03-30	118.20	120.60	115.00	116.40	108.14	968,545
2022-03-29	116.60	119.40	116.04	119.40	110.93	1,424,534
2022-03-28	117.40	119.00	117.00	117.00	108.70	622,587
2022-03-25	115.00	118.20	111.60	118.20	109.81	834,317
2022-03-24	115.40	115.80	113.20	115.80	107.58	1,247,332
2022-03-23	110.00	114.40	110.00	114.40	106.28	785,400
2022-03-22	112.00	114.40	111.49	114.20	106.10	2,154,247
2022-03-21	111.00	112.80	111.00	111.80	103.87	669,819
2022-03-18	106.20	113.60	106.20	113.00	104.98	1,857,209
2022-03-17	114.00	114.00	109.40	111.00	103.12	623,424
2022-03-16	110.00	111.20	107.80	110.00	102.19	2,162,338
2022-03-15	105.60	108.00	105.00	107.60	99.965	1,158,100
2022-03-14	105.80	106.80	104.20	106.40	98.850	1,418,970
2022-03-11	100.20	107.40	100.20	105.00	97.550	2,588,325
2022-03-10	101.40	105.40	100.33	105.40	97.921	978,088
2022-03-09	102.00	102.00	97.800	101.20	94.019	1,678,235
2022-03-08	100.00	100.20	97.172	98.300	91.325	971,368
2022-03-07	100.20	101.00	95.417	99.000	91.975	3,213,161
2022-03-04	102.00	103.60	99.600	100.80	93.648	3,057,111
2022-03-03	103.00	104.49	102.40	102.60	95.320	1,050,520
2022-03-02	107.00	107.60	103.80	103.80	96.435	848,094
2022-03-01	110.80	110.80	107.00	107.00	99.408	951,310
2022-02-28	109.80	110.80	109.00	109.80	102.01	1,284,973
2022-02-25	110.00	110.79	108.20	109.00	101.27	863,762
2022-02-24	111.20	113.20	108.60	108.60	100.89	1,386,268
2022-02-23	113.80	114.40	112.80	113.00	104.98	1,488,258
2022-02-22	113.00	113.80	111.80	113.80	105.73	882,249
2022-02-21	116.00	116.00	112.80	114.40	106.28	539,340
2022-02-18	116.00	116.00	113.40	115.40	107.21	1,113,292
2022-02-17	116.00	116.00	112.80	113.80	105.73	894,302
2022-02-16	114.00	115.20	113.30	114.00	105.91	2,155,088
2022-02-15	117.00	117.00	114.00	114.00	105.91	691,871
2022-02-14	118.00	119.60	113.63	115.60	107.40	794,908
2022-02-11	116.60	119.80	115.00	119.00	110.56	1,764,604
2022-02-10	116.00	117.40	115.07	116.80	108.51	1,210,640
2022-02-09	115.60	117.20	115.60	116.00	107.77	964,569
2022-02-08	116.60	117.90	114.60	115.60	107.40	906,271
2022-02-07	114.80	116.60	114.13	116.60	108.33	468,030
2022-02-04	115.60	117.62	113.80	114.60	106.47	663,219
2022-02-03	114.80	116.20	113.60	116.20	107.95	557,277
2022-02-02	116.40	116.40	114.80	115.00	106.84	490,118
2022-02-01	120.00	120.00	113.80	115.80	107.58	1,264,985
2022-01-31	120.00	120.00	115.40	118.00	109.63	1,234,406
2022-01-28	114.60	116.80	114.60	115.40	107.21	2,303,098
2022-01-27	115.40	116.80	114.00	114.40	106.28	1,005,227
2022-01-26	120.00	120.00	116.60	116.60	108.33	1,906,649
2022-01-25	121.00	121.00	117.00	119.00	110.56	5,152,265
2022-01-24	121.00	121.00	117.80	119.60	111.11	2,613,545
2022-01-21	117.80	122.44	117.80	120.60	112.04	2,931,545
2022-01-20	113.80	119.20	112.40	118.60	110.18	5,244,287
2022-01-19	109.00	114.40	109.00	110.00	102.19	1,720,697

← NewerPage 20 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.