Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	190.80	191.00	187.00	187.80	184.74	2,427,032
2025-08-11	188.20	190.96	188.20	190.20	187.10	503,893
2025-08-08	188.00	190.40	188.00	190.00	186.90	2,767,405
2025-08-07	190.40	193.80	189.40	190.00	186.90	631,149
2025-08-06	191.80	192.00	189.08	190.00	186.90	623,959
2025-08-05	191.00	193.40	191.00	191.80	188.67	612,601
2025-08-04	193.00	193.00	191.20	192.60	189.46	1,815,838
2025-08-01	193.40	193.40	191.20	191.40	188.28	594,655
2025-07-31	194.80	194.80	191.20	192.80	189.66	660,822
2025-07-30	190.80	193.40	190.80	191.60	188.47	553,064
2025-07-29	191.00	193.80	190.80	193.00	189.85	1,132,281
2025-07-28	193.80	194.00	190.80	190.80	187.69	960,065
2025-07-25	193.60	194.00	190.60	192.60	189.46	1,164,067
2025-07-24	191.40	195.00	191.40	193.40	190.25	1,102,787
2025-07-23	190.20	193.10	190.20	191.60	188.47	1,235,369
2025-07-22	189.40	191.00	188.20	191.00	187.88	858,680
2025-07-21	187.20	192.00	187.20	190.40	187.29	676,051
2025-07-18	188.00	189.20	187.20	188.80	185.72	894,840
2025-07-17	191.40	194.00	178.80	187.60	184.54	4,475,386
2025-07-16	193.80	200.50	191.60	193.40	190.25	626,819
2025-07-15	192.20	195.00	189.40	193.40	190.25	851,764
2025-07-14	192.00	193.00	190.75	192.60	189.46	754,916
2025-07-11	190.00	192.80	190.00	191.80	188.67	461,972
2025-07-10	192.40	194.50	191.20	192.60	189.46	515,122
2025-07-09	194.80	195.20	193.20	193.80	190.64	756,346
2025-07-08	194.80	196.00	192.26	194.20	191.03	2,117,157
2025-07-07	196.60	198.40	195.14	196.00	192.80	410,074
2025-07-04	198.00	198.60	196.40	197.00	193.79	324,686
2025-07-03	204.50	204.50	197.20	198.60	195.36	316,118
2025-07-02	205.50	205.50	195.60	197.40	194.18	4,791,296
2025-07-01	199.60	204.00	198.00	203.50	200.18	817,633
2025-06-30	201.50	201.50	198.40	199.40	196.15	2,732,049
2025-06-27	197.80	200.50	194.40	199.60	196.34	1,431,633
2025-06-26	197.20	199.60	193.80	197.80	194.57	1,715,910
2025-06-25	197.40	205.50	197.40	199.80	193.79	1,265,209
2025-06-24	201.50	204.00	199.00	202.50	196.41	721,434
2025-06-23	200.50	203.50	199.60	201.50	195.44	373,137
2025-06-20	197.40	204.00	197.40	200.50	194.47	2,086,417
2025-06-19	198.40	202.00	198.40	202.00	195.92	788,175
2025-06-18	199.00	202.00	198.60	202.00	195.92	1,030,904
2025-06-17	197.20	201.17	197.20	200.00	193.98	857,273
2025-06-16	200.50	203.00	198.32	200.00	193.98	427,798
2025-06-13	201.50	203.00	198.87	200.00	193.98	522,426
2025-06-12	210.00	210.00	197.20	203.00	196.89	581,268
2025-06-11	207.00	207.00	202.50	203.00	196.89	302,891
2025-06-10	207.50	208.50	204.00	204.00	197.86	859,567
2025-06-09	205.00	209.00	205.00	207.00	200.77	427,157
2025-06-06	207.00	213.44	206.00	207.00	200.77	242,560
2025-06-05	210.00	210.00	206.00	207.00	200.77	443,230
2025-06-04	206.50	209.50	205.00	208.00	201.74	648,126
2025-06-03	207.50	214.50	205.27	206.00	199.80	1,382,600
2025-06-02	208.00	210.00	206.50	207.00	200.77	746,655
2025-05-30	215.00	215.00	206.00	208.00	201.74	955,326
2025-05-29	216.50	216.50	207.50	207.50	201.26	2,416,508
2025-05-28	206.50	212.50	206.50	209.00	202.71	919,716
2025-05-27	208.00	211.50	203.50	210.00	203.68	1,571,642
2025-05-23	210.00	212.50	207.50	212.50	206.10	1,321,935
2025-05-22	213.50	215.00	210.00	212.00	205.62	1,409,942
2025-05-21	207.00	215.50	207.00	214.50	208.04	1,059,388
2025-05-20	216.50	216.50	210.00	214.00	207.56	760,801

← NewerPage 6 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.