Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	109.00	114.40	109.00	112.00	104.05	903,276
2022-01-17	114.20	114.20	109.40	113.00	104.98	486,382
2022-01-14	113.40	115.80	109.80	113.20	105.17	276,357
2022-01-13	111.80	113.60	111.20	112.80	104.80	292,517
2022-01-12	111.40	114.40	110.60	112.00	104.05	434,638
2022-01-11	114.40	114.60	111.20	111.20	103.31	439,842
2022-01-10	112.40	117.60	111.60	113.00	104.98	461,924
2022-01-07	118.00	118.00	110.20	112.00	104.05	442,059
2022-01-06	114.00	118.80	109.40	112.80	104.80	540,659
2022-01-05	115.20	115.40	112.40	114.00	105.91	766,286
2022-01-04	109.40	114.80	109.20	114.40	106.28	994,884
2021-12-31	107.60	112.00	107.44	111.80	103.87	386,220
2021-12-30	113.00	113.00	108.56	109.80	102.01	339,974
2021-12-29	110.20	112.16	107.40	109.00	101.27	513,199
2021-12-24	107.80	110.60	106.20	107.20	99.594	123,534
2021-12-23	106.80	110.60	106.80	108.00	100.34	604,167
2021-12-22	106.00	108.80	105.80	108.80	101.08	631,980
2021-12-21	108.00	108.60	106.00	106.80	99.222	858,137
2021-12-20	103.00	108.80	103.00	108.80	101.08	1,063,891
2021-12-17	107.00	107.00	104.20	106.60	99.036	1,864,414
2021-12-16	107.00	107.00	102.60	104.00	96.621	731,505
2021-12-15	103.00	104.20	103.00	103.00	95.692	1,741,982
2021-12-14	102.00	104.20	102.00	104.00	96.621	1,441,197
2021-12-13	102.00	105.40	102.00	103.20	95.877	616,001
2021-12-10	105.00	106.00	104.60	105.20	97.736	817,159
2021-12-09	105.40	106.92	104.80	105.00	97.550	1,267,418
2021-12-08	103.80	106.60	103.80	105.20	97.736	941,390
2021-12-07	103.60	106.20	103.60	104.60	97.178	1,827,677
2021-12-06	106.00	106.55	105.00	105.00	97.550	719,269
2021-12-03	103.40	105.80	103.40	105.00	97.550	813,092
2021-12-02	103.00	104.22	103.00	103.60	96.249	890,610
2021-12-01	103.60	104.80	103.00	104.00	96.621	886,063
2021-11-30	102.20	104.20	101.60	103.00	95.692	2,506,787
2021-11-29	104.40	104.80	103.20	103.80	96.435	1,087,078
2021-11-26	103.20	104.20	101.80	103.00	95.692	1,353,021
2021-11-25	109.80	109.80	103.60	104.00	96.621	1,288,343
2021-11-24	107.00	107.00	103.98	104.20	96.806	2,471,330
2021-11-23	103.00	104.40	103.00	104.20	96.806	1,613,662
2021-11-22	108.40	108.40	103.60	103.60	96.249	2,043,545
2021-11-19	105.40	106.00	102.10	104.20	96.806	3,192,596
2021-11-18	107.00	108.80	106.00	106.00	98.479	3,157,801
2021-11-17	108.00	110.07	107.60	107.80	100.15	3,008,216
2021-11-16	114.20	114.20	106.60	109.20	101.45	3,966,113
2021-11-15	116.40	119.80	110.20	114.20	106.10	1,142,883
2021-11-12	113.00	113.00	110.40	111.20	103.31	686,448
2021-11-11	107.00	111.20	107.00	110.80	102.94	708,176
2021-11-10	110.40	110.60	107.00	109.00	101.27	3,441,615
2021-11-09	110.20	112.20	107.40	108.60	100.89	845,123
2021-11-08	108.20	116.40	106.52	107.40	99.779	3,574,799
2021-11-05	108.80	110.80	107.40	108.60	100.89	520,130
2021-11-04	107.20	110.00	107.20	108.60	100.89	903,901
2021-11-03	107.60	111.26	106.46	108.20	100.52	743,138
2021-11-02	105.00	109.00	105.00	107.40	99.779	1,242,070
2021-11-01	112.60	112.80	108.20	108.20	100.52	717,528
2021-10-29	111.40	111.40	109.00	109.80	102.01	982,442
2021-10-28	115.00	115.00	110.40	111.00	103.12	462,723
2021-10-27	109.80	113.00	109.80	112.80	104.80	1,087,691
2021-10-26	112.40	115.00	109.00	110.60	102.75	1,102,055
2021-10-25	115.20	115.40	110.00	113.00	104.98	1,042,788
2021-10-22	105.00	111.80	105.00	111.20	103.31	1,801,122

← NewerPage 21 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.