Premier Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 188.00 | 188.00 | 183.80 | 183.80 | 178.27 | 516,955 |
| 2025-02-18 | 184.00 | 191.20 | 184.00 | 185.80 | 180.21 | 541,463 |
| 2025-02-17 | 191.60 | 191.60 | 185.93 | 187.00 | 181.37 | 1,603,059 |
| 2025-02-14 | 191.60 | 191.80 | 189.60 | 189.80 | 184.09 | 730,185 |
| 2025-02-13 | 190.60 | 192.20 | 188.60 | 190.60 | 184.86 | 1,265,683 |
| 2025-02-12 | 190.40 | 192.00 | 189.40 | 190.60 | 184.86 | 1,200,317 |
| 2025-02-11 | 193.00 | 194.80 | 190.02 | 190.60 | 184.86 | 1,004,441 |
| 2025-02-10 | 191.80 | 194.20 | 191.20 | 193.00 | 187.19 | 652,985 |
| 2025-02-07 | 191.00 | 192.68 | 190.40 | 191.80 | 186.03 | 1,353,330 |
| 2025-02-06 | 190.00 | 192.00 | 188.20 | 191.80 | 186.03 | 3,256,859 |
| 2025-02-05 | 190.00 | 190.00 | 183.60 | 188.00 | 182.34 | 1,610,757 |
| 2025-02-04 | 183.80 | 186.60 | 182.40 | 185.20 | 179.63 | 935,976 |
| 2025-02-03 | 185.60 | 188.00 | 184.40 | 186.40 | 180.79 | 1,513,420 |
| 2025-01-31 | 187.20 | 188.01 | 181.46 | 187.80 | 182.15 | 1,346,565 |
| 2025-01-30 | 184.20 | 188.60 | 184.20 | 187.40 | 181.76 | 401,690 |
| 2025-01-29 | 186.00 | 187.40 | 184.00 | 184.00 | 178.46 | 2,267,408 |
| 2025-01-28 | 178.60 | 186.40 | 178.60 | 185.00 | 179.43 | 483,728 |
| 2025-01-27 | 190.00 | 190.00 | 178.20 | 182.20 | 176.72 | 1,150,680 |
| 2025-01-24 | 183.80 | 189.60 | 182.40 | 183.60 | 178.07 | 1,359,725 |
| 2025-01-23 | 181.00 | 190.00 | 181.00 | 184.20 | 178.66 | 1,287,521 |
| 2025-01-22 | 182.80 | 185.80 | 182.40 | 185.20 | 179.63 | 1,773,761 |
| 2025-01-21 | 187.80 | 190.00 | 180.00 | 183.60 | 178.07 | 3,941,528 |
| 2025-01-20 | 177.80 | 179.40 | 177.00 | 179.00 | 173.61 | 599,370 |
| 2025-01-17 | 176.20 | 181.00 | 176.20 | 178.20 | 172.84 | 1,299,876 |
| 2025-01-16 | 176.00 | 178.60 | 176.00 | 178.20 | 172.84 | 797,990 |
| 2025-01-15 | 175.80 | 178.00 | 174.40 | 177.80 | 172.45 | 623,796 |
| 2025-01-14 | 179.00 | 179.00 | 172.80 | 173.60 | 168.38 | 967,348 |
| 2025-01-13 | 172.00 | 183.60 | 172.00 | 176.00 | 170.70 | 1,273,408 |
| 2025-01-10 | 190.00 | 190.00 | 176.60 | 176.80 | 171.48 | 1,503,385 |
| 2025-01-09 | 183.00 | 185.80 | 178.20 | 182.00 | 176.52 | 1,006,861 |
| 2025-01-08 | 186.00 | 186.00 | 179.80 | 180.40 | 174.97 | 918,906 |
| 2025-01-07 | 184.40 | 185.60 | 183.00 | 183.60 | 178.07 | 644,236 |
| 2025-01-06 | 189.80 | 193.20 | 184.40 | 185.80 | 180.21 | 417,714 |
| 2025-01-03 | 192.00 | 192.00 | 184.00 | 187.80 | 182.15 | 356,525 |
| 2025-01-02 | 187.00 | 189.20 | 180.20 | 186.60 | 180.98 | 526,648 |
| 2024-12-31 | 180.00 | 188.38 | 180.00 | 187.60 | 181.95 | 155,308 |
| 2024-12-30 | 180.00 | 190.60 | 180.00 | 185.80 | 180.21 | 483,173 |
| 2024-12-27 | 180.80 | 188.60 | 180.80 | 187.00 | 181.37 | 264,572 |
| 2024-12-24 | 191.20 | 191.60 | 188.00 | 189.80 | 184.09 | 163,701 |
| 2024-12-23 | 189.80 | 191.40 | 187.60 | 187.80 | 182.15 | 404,444 |
| 2024-12-20 | 189.20 | 190.60 | 188.00 | 190.40 | 184.67 | 3,037,105 |
| 2024-12-19 | 189.60 | 190.60 | 188.80 | 190.60 | 184.86 | 2,499,177 |
| 2024-12-18 | 192.00 | 192.00 | 187.60 | 190.60 | 184.86 | 1,164,521 |
| 2024-12-17 | 180.00 | 189.00 | 180.00 | 189.00 | 183.31 | 718,948 |
| 2024-12-16 | 180.20 | 193.80 | 180.20 | 188.60 | 182.92 | 430,088 |
| 2024-12-13 | 181.80 | 190.20 | 181.80 | 188.20 | 182.54 | 324,555 |
| 2024-12-12 | 180.00 | 191.80 | 180.00 | 189.00 | 183.31 | 1,184,703 |
| 2024-12-11 | 193.40 | 193.40 | 180.60 | 189.00 | 183.31 | 1,019,954 |
| 2024-12-10 | 185.40 | 186.60 | 183.68 | 184.80 | 179.24 | 1,479,020 |
| 2024-12-09 | 187.00 | 189.00 | 184.80 | 186.00 | 180.40 | 1,030,359 |
| 2024-12-06 | 193.00 | 193.00 | 184.20 | 187.80 | 182.15 | 494,736 |
| 2024-12-05 | 185.40 | 193.40 | 185.40 | 191.00 | 185.25 | 1,744,058 |
| 2024-12-04 | 191.80 | 195.00 | 191.58 | 192.40 | 186.61 | 614,617 |
| 2024-12-03 | 195.00 | 195.00 | 188.60 | 194.00 | 188.16 | 417,721 |
| 2024-12-02 | 198.00 | 198.00 | 188.40 | 193.80 | 187.97 | 695,462 |
| 2024-11-29 | 191.20 | 198.00 | 191.20 | 195.60 | 189.71 | 1,896,758 |
| 2024-11-28 | 189.80 | 193.75 | 189.80 | 192.00 | 186.22 | 1,524,873 |
| 2024-11-27 | 188.00 | 191.80 | 187.40 | 191.60 | 185.83 | 482,341 |
| 2024-11-26 | 189.00 | 191.60 | 183.40 | 188.00 | 182.34 | 2,184,123 |
| 2024-11-25 | 186.80 | 191.40 | 184.40 | 188.40 | 182.73 | 1,254,218 |
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.