Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	198.50	198.50	192.70	196.10	192.90	4,045,113
2026-04-28	204.20	204.20	195.90	197.70	194.48	565,130
2026-04-27	199.50	199.80	196.00	196.90	193.69	505,810
2026-04-24	195.60	197.90	191.72	197.00	193.79	1,005,126
2026-04-23	195.20	201.80	195.20	195.20	192.02	1,475,411
2026-04-22	187.70	200.60	187.70	196.90	193.69	605,383
2026-04-21	200.60	200.60	195.46	196.90	193.69	3,538,635
2026-04-20	198.00	198.00	189.50	196.40	193.20	911,376
2026-04-17	186.20	196.70	186.20	196.70	193.49	941,646
2026-04-16	187.50	196.10	187.50	194.00	190.84	525,970
2026-04-15	188.10	198.70	188.10	193.60	190.44	1,034,072
2026-04-14	194.20	197.90	193.30	197.90	194.67	737,250
2026-04-13	205.40	205.40	194.30	194.40	191.23	1,738,946
2026-04-10	182.70	195.80	182.70	195.80	192.61	966,925
2026-04-09	192.20	193.60	188.00	192.30	189.16	750,288
2026-04-08	191.70	195.00	190.00	191.90	188.77	3,350,956
2026-04-07	183.70	193.60	183.70	187.80	184.74	940,990
2026-04-02	183.60	187.40	182.80	186.60	183.56	1,382,994
2026-04-01	186.60	188.00	183.49	184.60	181.59	2,731,758
2026-03-31	187.40	187.40	182.00	184.80	181.79	1,885,783
2026-03-30	173.40	183.40	173.40	181.80	178.83	982,064
2026-03-27	183.00	183.40	180.00	180.60	177.65	2,501,860
2026-03-26	173.40	183.80	173.40	182.20	179.23	4,501,700
2026-03-25	182.00	182.00	178.20	181.40	178.44	1,175,031
2026-03-24	180.40	183.20	179.80	180.20	177.26	1,252,041
2026-03-23	178.00	183.00	177.20	180.80	177.85	1,614,293
2026-03-20	186.20	188.21	180.19	183.00	180.02	10,343,870
2026-03-19	184.40	186.80	182.40	184.40	181.39	1,460,944
2026-03-18	190.00	193.00	187.60	187.60	184.54	1,664,531
2026-03-17	191.40	193.40	190.60	191.60	188.47	2,239,588
2026-03-16	194.00	194.00	191.00	192.40	189.26	577,209
2026-03-13	194.60	194.99	189.40	192.80	189.66	892,364
2026-03-12	188.40	192.20	188.00	192.00	188.87	1,105,690
2026-03-11	187.40	189.80	186.80	189.20	186.11	769,494
2026-03-10	190.00	193.20	189.60	190.20	187.10	1,033,338
2026-03-09	190.80	192.40	189.80	190.80	187.69	1,098,015
2026-03-06	197.00	197.00	190.20	192.80	189.66	807,837
2026-03-05	190.40	194.40	189.80	192.00	188.87	1,570,201
2026-03-04	190.00	192.60	189.60	191.00	187.88	779,237
2026-03-03	200.50	200.50	190.20	191.40	188.28	2,588,272
2026-03-02	203.00	203.00	192.34	193.80	190.64	3,305,668
2026-02-27	198.00	200.00	197.00	197.40	194.18	1,416,406
2026-02-26	199.20	200.18	194.41	199.20	195.95	557,450
2026-02-25	201.00	202.00	197.00	199.00	195.75	551,661
2026-02-24	197.40	202.00	197.40	199.60	196.34	1,741,774
2026-02-23	193.00	198.80	193.00	198.20	194.97	1,267,930
2026-02-20	200.00	200.00	192.80	197.80	194.57	637,652
2026-02-19	193.60	194.00	190.80	193.80	190.64	672,746
2026-02-18	200.00	200.00	191.00	193.40	190.25	928,157
2026-02-17	193.00	195.33	190.60	192.20	189.07	495,864
2026-02-16	190.40	196.80	190.40	193.00	189.85	479,912
2026-02-13	195.40	197.00	190.04	194.20	191.03	1,418,929
2026-02-12	187.20	198.80	187.20	194.80	191.62	970,636
2026-02-11	195.60	196.20	193.20	194.80	191.62	1,507,223
2026-02-10	195.20	196.40	193.20	194.00	190.84	985,944
2026-02-09	186.00	195.80	186.00	195.40	192.21	3,365,479
2026-02-06	192.00	195.80	186.80	195.00	191.82	1,819,082
2026-02-05	190.60	193.60	190.60	193.00	189.85	908,791
2026-02-04	191.20	195.00	189.60	193.00	189.85	885,930
2026-02-03	196.20	196.20	189.62	191.00	187.88	1,546,237

← NewerPage 3 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.