Premier Foods PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 183.80 | 190.80 | 181.80 | 187.40 | 181.76 | 691,909 |
| 2024-11-21 | 181.00 | 184.60 | 181.00 | 184.20 | 178.66 | 380,031 |
| 2024-11-20 | 183.80 | 191.40 | 181.80 | 182.60 | 177.10 | 487,024 |
| 2024-11-19 | 180.00 | 183.60 | 180.00 | 182.60 | 177.10 | 1,001,553 |
| 2024-11-18 | 182.00 | 182.80 | 180.00 | 181.40 | 175.94 | 945,223 |
| 2024-11-15 | 188.40 | 189.60 | 180.00 | 180.40 | 174.97 | 2,678,923 |
| 2024-11-14 | 191.80 | 198.40 | 182.60 | 189.00 | 183.31 | 1,663,860 |
| 2024-11-13 | 193.00 | 193.00 | 186.75 | 187.80 | 182.15 | 582,131 |
| 2024-11-12 | 190.60 | 191.43 | 188.80 | 191.00 | 185.25 | 724,879 |
| 2024-11-11 | 194.60 | 194.60 | 186.20 | 191.20 | 185.45 | 510,149 |
| 2024-11-08 | 184.00 | 190.32 | 184.00 | 188.40 | 182.73 | 678,157 |
| 2024-11-07 | 188.00 | 192.99 | 188.00 | 189.40 | 183.70 | 1,064,057 |
| 2024-11-06 | 195.00 | 195.00 | 189.00 | 189.00 | 183.31 | 641,447 |
| 2024-11-05 | 189.80 | 191.40 | 189.00 | 190.00 | 184.28 | 614,329 |
| 2024-11-04 | 195.00 | 195.00 | 188.80 | 188.80 | 183.12 | 678,533 |
| 2024-11-01 | 189.80 | 190.00 | 187.20 | 189.40 | 183.70 | 1,913,395 |
| 2024-10-31 | 193.00 | 193.00 | 187.00 | 188.40 | 182.73 | 1,671,012 |
| 2024-10-30 | 185.00 | 192.60 | 185.00 | 189.80 | 184.09 | 1,444,413 |
| 2024-10-29 | 186.80 | 190.40 | 186.80 | 189.40 | 183.70 | 1,140,474 |
| 2024-10-28 | 192.00 | 192.00 | 188.70 | 190.20 | 184.48 | 1,138,270 |
| 2024-10-25 | 189.80 | 191.20 | 188.40 | 190.00 | 184.28 | 713,188 |
| 2024-10-24 | 190.60 | 191.00 | 188.73 | 189.80 | 184.09 | 731,613 |
| 2024-10-23 | 191.40 | 193.00 | 189.60 | 189.80 | 184.09 | 754,083 |
| 2024-10-22 | 195.00 | 195.00 | 190.20 | 192.20 | 186.42 | 994,075 |
| 2024-10-21 | 192.60 | 194.00 | 190.54 | 191.40 | 185.64 | 609,032 |
| 2024-10-18 | 195.00 | 195.00 | 190.80 | 192.60 | 186.80 | 1,580,468 |
| 2024-10-17 | 191.40 | 193.60 | 190.00 | 193.60 | 187.77 | 1,862,207 |
| 2024-10-16 | 185.80 | 192.40 | 184.60 | 191.40 | 185.64 | 2,217,596 |
| 2024-10-15 | 185.00 | 185.60 | 180.20 | 185.00 | 179.43 | 4,207,266 |
| 2024-10-14 | 185.00 | 185.60 | 183.80 | 184.20 | 178.66 | 705,663 |
| 2024-10-11 | 184.00 | 184.80 | 183.00 | 184.00 | 178.46 | 846,515 |
| 2024-10-10 | 184.00 | 186.20 | 183.40 | 184.00 | 178.46 | 1,388,430 |
| 2024-10-09 | 181.00 | 183.80 | 179.60 | 182.60 | 177.10 | 859,078 |
| 2024-10-08 | 180.60 | 182.60 | 179.60 | 180.00 | 174.58 | 1,881,438 |
| 2024-10-07 | 183.00 | 183.40 | 180.00 | 181.60 | 176.13 | 651,217 |
| 2024-10-04 | 185.00 | 185.00 | 180.20 | 182.40 | 176.91 | 316,871 |
| 2024-10-03 | 182.00 | 182.00 | 179.00 | 181.80 | 176.33 | 1,222,986 |
| 2024-10-02 | 180.20 | 183.60 | 179.40 | 179.60 | 174.19 | 476,014 |
| 2024-10-01 | 183.40 | 185.00 | 179.80 | 182.20 | 176.72 | 1,418,974 |
| 2024-09-30 | 185.80 | 186.20 | 182.40 | 183.40 | 177.88 | 2,001,409 |
| 2024-09-27 | 185.40 | 187.80 | 181.40 | 185.80 | 180.21 | 663,022 |
| 2024-09-26 | 184.00 | 185.00 | 181.60 | 184.40 | 178.85 | 776,423 |
| 2024-09-25 | 182.20 | 184.80 | 181.20 | 182.20 | 176.72 | 2,187,314 |
| 2024-09-24 | 181.80 | 182.80 | 178.40 | 182.20 | 176.72 | 625,030 |
| 2024-09-23 | 183.00 | 183.00 | 178.20 | 180.80 | 175.36 | 403,954 |
| 2024-09-20 | 178.00 | 184.80 | 178.00 | 179.20 | 173.81 | 1,891,761 |
| 2024-09-19 | 182.60 | 184.00 | 181.20 | 183.40 | 177.88 | 1,027,265 |
| 2024-09-18 | 185.00 | 186.21 | 180.70 | 181.20 | 175.75 | 936,640 |
| 2024-09-17 | 183.80 | 185.60 | 180.80 | 185.00 | 179.43 | 3,706,492 |
| 2024-09-16 | 180.00 | 183.80 | 179.00 | 183.00 | 177.49 | 752,090 |
| 2024-09-13 | 179.40 | 181.12 | 175.40 | 180.80 | 175.36 | 1,099,839 |
| 2024-09-12 | 179.00 | 180.40 | 176.20 | 178.00 | 172.64 | 922,335 |
| 2024-09-11 | 173.40 | 182.00 | 171.00 | 176.00 | 170.70 | 859,191 |
| 2024-09-10 | 182.00 | 182.00 | 178.80 | 179.60 | 174.19 | 3,400,979 |
| 2024-09-09 | 179.00 | 181.20 | 179.00 | 180.80 | 175.36 | 887,657 |
| 2024-09-06 | 179.00 | 180.80 | 177.80 | 178.60 | 173.22 | 1,671,946 |
| 2024-09-05 | 179.00 | 182.00 | 177.40 | 179.60 | 174.19 | 7,350,404 |
| 2024-09-04 | 178.40 | 179.80 | 178.00 | 179.00 | 173.61 | 586,664 |
| 2024-09-03 | 176.00 | 180.00 | 176.00 | 179.40 | 174.00 | 1,746,085 |
| 2024-09-02 | 180.80 | 180.80 | 178.17 | 179.00 | 173.61 | 1,420,860 |
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.