Premier Foods PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	212.50	213.50	208.00	211.50	205.13	1,613,178
2025-05-16	200.50	216.00	200.00	212.00	205.62	4,281,313
2025-05-15	198.40	206.96	193.60	200.50	194.47	1,771,715
2025-05-14	204.00	204.00	197.60	199.60	193.59	2,751,689
2025-05-13	197.40	202.00	197.20	198.40	192.43	1,055,817
2025-05-12	207.50	207.50	197.40	197.80	191.85	705,835
2025-05-09	208.00	208.00	201.67	203.50	197.38	676,475
2025-05-08	201.00	204.00	199.60	203.50	197.38	1,263,635
2025-05-07	201.00	203.00	199.80	200.00	193.98	1,318,031
2025-05-06	202.00	203.50	200.00	203.00	196.89	1,263,834
2025-05-02	200.00	202.00	199.60	201.50	195.44	1,746,469
2025-05-01	199.80	201.00	198.00	200.00	193.98	1,178,703
2025-04-30	196.00	201.50	196.00	199.20	193.20	3,569,137
2025-04-29	195.40	198.20	191.00	196.80	190.88	810,988
2025-04-28	194.40	197.40	194.40	196.40	190.49	734,288
2025-04-25	198.00	198.20	194.60	195.00	189.13	430,874
2025-04-24	195.20	197.80	194.40	197.80	191.85	667,656
2025-04-23	197.40	197.40	194.00	194.80	188.94	1,050,117
2025-04-22	195.80	196.80	193.83	194.00	188.16	1,592,395
2025-04-17	195.00	196.40	193.80	195.60	189.71	842,901
2025-04-16	195.00	196.20	193.80	195.60	189.71	1,244,066
2025-04-15	191.40	196.60	191.40	195.00	189.13	1,806,426
2025-04-14	190.20	192.40	188.20	192.40	186.61	1,188,065
2025-04-11	184.00	190.40	184.00	188.40	182.73	1,607,014
2025-04-10	190.40	190.40	183.00	185.20	179.63	688,562
2025-04-09	189.20	189.20	178.60	180.60	175.16	884,374
2025-04-08	187.40	187.40	179.00	183.60	178.07	2,104,583
2025-04-07	180.60	185.60	176.00	179.00	173.61	1,533,053
2025-04-04	189.00	190.20	183.60	186.00	180.40	1,461,505
2025-04-03	189.00	191.60	184.45	190.20	184.48	1,680,620
2025-04-02	188.00	189.40	184.80	189.40	183.70	1,878,058
2025-04-01	180.00	187.60	180.00	185.60	180.01	1,629,135
2025-03-31	183.60	184.80	182.55	184.00	178.46	850,207
2025-03-28	191.60	191.60	183.00	185.20	179.63	2,372,708
2025-03-27	180.20	185.00	180.20	183.80	178.27	637,408
2025-03-26	182.40	185.20	179.40	182.60	177.10	484,327
2025-03-25	185.00	186.20	183.00	183.20	177.69	1,014,105
2025-03-24	182.00	191.20	182.00	184.40	178.85	425,014
2025-03-21	186.00	186.00	181.98	184.80	179.24	1,971,946
2025-03-20	186.00	186.00	180.20	183.80	178.27	1,341,427
2025-03-19	181.00	182.60	180.60	181.80	176.33	808,336
2025-03-18	182.80	182.80	178.00	181.60	176.13	892,972
2025-03-17	185.00	185.00	178.60	180.60	175.16	586,892
2025-03-14	186.00	186.00	176.80	180.00	174.58	1,333,197
2025-03-13	179.60	180.60	176.95	177.60	172.25	2,408,927
2025-03-12	176.40	182.80	176.40	179.60	174.19	2,541,219
2025-03-11	178.20	179.00	176.20	177.00	171.67	1,193,505
2025-03-10	181.80	186.43	177.20	178.00	172.64	835,778
2025-03-07	177.00	188.60	168.80	181.40	175.94	1,026,886
2025-03-06	181.20	181.40	177.00	180.00	174.58	666,854
2025-03-05	181.80	184.40	178.80	179.40	174.00	3,414,605
2025-03-04	191.00	191.00	180.40	182.00	176.52	1,589,989
2025-03-03	186.00	186.00	181.60	182.80	177.30	1,429,535
2025-02-28	183.40	188.20	183.00	183.80	178.27	1,530,304
2025-02-27	183.00	187.20	182.60	184.40	178.85	528,451
2025-02-26	191.00	191.00	183.20	184.60	179.04	1,047,768
2025-02-25	180.00	184.40	180.00	183.40	177.88	2,473,710
2025-02-24	191.00	191.00	180.60	182.80	177.30	1,956,003
2025-02-21	178.20	185.45	177.00	182.60	177.10	488,005
2025-02-20	183.00	188.00	181.40	182.60	177.10	815,365

← NewerPage 7 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.