Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	184.40	191.20	184.40	189.80	186.70	2,238,931
2026-01-30	186.20	190.00	186.20	188.80	185.72	2,281,152
2026-01-29	183.60	189.20	183.60	186.80	183.75	3,709,503
2026-01-28	189.40	190.27	188.00	188.80	185.72	2,655,366
2026-01-27	185.00	188.80	184.60	188.80	185.72	2,717,962
2026-01-26	189.60	190.20	184.60	184.60	181.59	4,401,596
2026-01-23	187.00	189.60	186.40	189.60	186.51	3,298,799
2026-01-22	180.00	187.00	180.00	186.80	183.75	4,033,251
2026-01-21	172.40	181.80	171.82	181.20	178.24	7,339,349
2026-01-20	170.60	172.00	169.20	169.20	166.44	1,077,451
2026-01-19	172.60	172.60	169.60	171.60	168.80	849,863
2026-01-16	167.00	172.40	167.00	171.40	168.60	1,113,697
2026-01-15	167.00	172.40	167.00	172.40	169.59	613,935
2026-01-14	172.60	172.60	167.40	169.20	166.44	1,571,795
2026-01-13	168.40	169.20	167.40	168.00	165.26	1,167,328
2026-01-12	171.20	171.80	168.00	168.00	165.26	1,521,252
2026-01-09	167.00	171.20	167.00	170.80	168.01	526,134
2026-01-08	170.40	171.40	168.80	169.00	166.24	741,442
2026-01-07	172.60	172.60	165.88	171.00	168.21	1,903,031
2026-01-06	165.20	169.80	165.20	167.00	164.28	923,327
2026-01-05	168.40	170.40	167.00	168.00	165.26	1,263,780
2026-01-02	172.20	172.25	168.80	169.40	166.64	4,087,322
2025-12-31	171.20	176.16	171.20	172.60	169.78	352,105
2025-12-30	174.00	178.00	171.40	172.80	169.98	718,666
2025-12-29	171.20	173.60	171.20	172.80	169.98	663,114
2025-12-24	171.20	182.00	171.20	172.80	169.98	368,838
2025-12-23	178.00	178.00	171.80	173.60	170.77	310,714
2025-12-22	171.60	174.20	171.60	174.00	171.16	3,650,389
2025-12-19	188.00	188.00	173.80	173.80	170.97	4,049,983
2025-12-18	175.00	179.80	175.00	179.80	176.87	1,126,174
2025-12-17	175.60	177.00	174.60	176.80	173.92	868,911
2025-12-16	175.20	176.60	174.20	175.20	172.34	699,462
2025-12-15	165.20	175.60	165.20	174.80	171.95	773,361
2025-12-12	175.00	175.00	168.60	173.20	170.38	767,670
2025-12-11	173.20	174.40	171.60	172.00	169.19	892,340
2025-12-10	173.20	175.00	173.20	173.80	170.97	498,036
2025-12-09	175.00	177.87	173.60	174.60	171.75	2,170,286
2025-12-08	186.20	186.20	175.60	175.60	172.74	692,254
2025-12-05	175.00	179.20	175.00	177.40	174.51	495,937
2025-12-04	175.00	178.40	175.00	177.40	174.51	1,514,535
2025-12-03	180.40	180.40	175.80	177.00	174.11	812,849
2025-12-02	181.60	181.60	177.00	177.80	174.90	1,021,706
2025-12-01	178.80	179.40	178.20	179.40	176.47	850,068
2025-11-28	178.00	179.40	177.80	178.80	175.88	1,194,535
2025-11-27	179.20	180.20	176.40	178.00	175.10	621,663
2025-11-26	181.20	181.20	174.60	177.40	174.51	1,533,395
2025-11-25	177.20	177.20	173.40	175.80	172.93	851,741
2025-11-24	174.20	177.00	173.08	173.40	170.57	980,964
2025-11-21	175.60	176.80	173.20	176.00	173.13	1,002,721
2025-11-20	175.20	177.40	174.42	174.60	171.75	823,718
2025-11-19	176.00	176.13	173.60	174.80	171.95	933,755
2025-11-18	175.60	175.60	172.00	173.20	170.38	3,553,853
2025-11-17	171.20	174.80	171.20	174.00	171.16	3,321,265
2025-11-14	172.40	173.20	168.00	173.20	170.38	2,353,826
2025-11-13	176.00	183.20	170.60	170.80	168.01	5,400,616
2025-11-12	175.80	175.80	172.20	173.00	170.18	4,484,732
2025-11-11	177.00	179.20	174.00	174.40	171.56	1,595,220
2025-11-10	178.20	178.60	176.00	176.60	173.72	1,430,943
2025-11-07	178.80	181.40	175.80	177.00	174.11	522,061
2025-11-06	175.20	182.20	175.20	178.80	175.88	741,538

← NewerPage 4 of 5 · 253 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.