Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	178.60	182.60	178.60	181.80	178.83	462,835
2025-11-04	181.20	182.60	180.20	180.60	177.65	1,154,931
2025-11-03	183.00	183.00	181.00	181.80	178.83	528,213
2025-10-31	182.80	183.80	181.60	182.40	179.42	715,196
2025-10-30	182.80	183.60	181.40	183.20	180.21	2,043,225
2025-10-29	186.00	186.60	183.00	183.00	180.02	1,036,892
2025-10-28	188.60	188.60	184.80	185.40	182.38	965,787
2025-10-27	187.20	187.60	185.60	186.80	183.75	621,269
2025-10-24	186.40	187.80	185.29	187.40	184.34	638,099
2025-10-23	191.20	191.20	185.00	186.80	183.75	4,221,411
2025-10-22	186.80	188.40	185.00	187.40	184.34	802,233
2025-10-21	183.20	185.20	182.00	185.00	181.98	1,518,198
2025-10-20	190.00	190.00	181.00	182.60	179.62	943,736
2025-10-17	182.00	183.40	179.35	181.40	178.44	1,320,146
2025-10-16	189.40	189.40	180.14	183.60	180.61	3,369,157
2025-10-15	178.40	181.00	178.40	180.60	177.65	1,913,909
2025-10-14	182.00	182.40	179.20	179.60	176.67	1,324,917
2025-10-13	184.80	184.80	179.00	181.60	178.64	1,665,817
2025-10-10	180.60	182.20	179.60	179.80	176.87	742,295
2025-10-09	176.20	182.00	176.20	180.40	177.46	3,433,810
2025-10-08	185.60	185.60	180.20	181.00	178.05	1,437,427
2025-10-07	184.40	185.00	177.40	182.00	179.03	1,583,445
2025-10-06	175.00	184.42	175.00	184.40	181.39	2,987,411
2025-10-03	185.00	185.00	182.00	182.60	179.62	1,022,907
2025-10-02	180.00	186.00	180.00	183.60	180.61	908,015
2025-10-01	191.00	192.20	184.40	185.00	181.98	5,230,531
2025-09-30	197.00	197.00	191.20	192.00	188.87	2,432,665
2025-09-29	195.20	195.20	191.14	192.20	189.07	770,354
2025-09-26	190.20	192.40	190.20	192.20	189.07	1,428,587
2025-09-25	197.00	197.00	190.00	190.40	187.29	1,038,543
2025-09-24	190.00	191.80	190.00	191.40	188.28	599,126
2025-09-23	197.00	197.00	190.40	191.00	187.88	664,855
2025-09-22	193.60	193.60	190.40	191.60	188.47	3,535,614
2025-09-19	187.40	192.40	187.00	192.40	189.26	5,542,794
2025-09-18	186.00	189.00	186.00	187.20	184.15	1,617,110
2025-09-17	192.40	192.40	184.98	187.00	183.95	740,789
2025-09-16	188.00	188.00	184.20	185.00	181.98	1,242,532
2025-09-15	187.80	189.80	185.80	186.40	183.36	3,123,570
2025-09-12	197.00	197.00	187.60	188.60	185.52	1,291,709
2025-09-11	185.20	189.00	185.20	189.00	185.92	1,065,998
2025-09-10	188.20	197.00	185.20	185.40	182.38	2,938,355
2025-09-09	186.60	190.40	186.20	187.80	184.74	742,624
2025-09-08	187.60	191.80	185.20	186.20	183.16	1,345,117
2025-09-05	190.40	190.40	185.57	187.00	183.95	407,721
2025-09-04	186.40	189.20	184.40	188.40	185.33	730,718
2025-09-03	185.00	186.20	183.20	185.00	181.98	1,569,570
2025-09-02	187.00	187.50	183.20	185.00	181.98	1,155,906
2025-09-01	188.80	190.00	186.40	187.20	184.15	599,547
2025-08-29	195.60	195.60	185.00	188.60	185.52	1,952,620
2025-08-28	193.00	194.00	188.20	189.20	186.11	872,579
2025-08-27	193.80	193.80	191.00	192.80	189.66	887,092
2025-08-26	189.00	192.40	187.69	192.20	189.07	2,104,403
2025-08-22	189.80	189.80	187.60	189.40	186.31	3,111,887
2025-08-21	186.60	190.80	181.40	189.00	185.92	3,000,652
2025-08-20	185.60	186.80	184.20	186.80	183.75	3,118,939
2025-08-19	186.00	187.20	184.40	185.60	182.57	2,537,156
2025-08-18	188.00	188.60	184.40	184.40	181.39	3,264,775
2025-08-15	187.40	189.20	187.00	187.60	184.54	1,102,168
2025-08-14	190.00	190.60	187.60	188.00	184.93	2,245,894
2025-08-13	187.60	189.40	187.40	189.00	185.92	993,616

← NewerPage 5 of 22 · 1,265 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.