Premier Foods plc (PFD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:15PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.00 | 150.60 | 146.60 | 149.00 | 149.00 | 90,945 |
| 18 Apr 2024 | 151.00 | 154.40 | 142.40 | 149.60 | 149.60 | 761,263 |
| 17 Apr 2024 | 144.40 | 148.76 | 143.80 | 145.40 | 145.40 | 1,628,560 |
| 16 Apr 2024 | 146.60 | 150.80 | 144.80 | 145.40 | 145.40 | 477,771 |
| 15 Apr 2024 | 151.00 | 151.00 | 146.80 | 148.80 | 148.80 | 1,100,669 |
| 12 Apr 2024 | 151.00 | 151.00 | 146.00 | 147.60 | 147.60 | 2,019,513 |
| 11 Apr 2024 | 146.80 | 153.00 | 145.20 | 147.00 | 147.00 | 1,686,170 |
| 10 Apr 2024 | 146.80 | 154.40 | 145.60 | 146.60 | 146.60 | 1,256,787 |
| 09 Apr 2024 | 142.00 | 148.42 | 142.00 | 146.00 | 146.00 | 629,303 |
| 08 Apr 2024 | 146.80 | 157.80 | 146.20 | 147.00 | 147.00 | 597,069 |
| 05 Apr 2024 | 145.80 | 148.00 | 145.80 | 147.00 | 147.00 | 700,154 |
| 04 Apr 2024 | 146.00 | 150.60 | 141.20 | 146.80 | 146.80 | 700,786 |
| 03 Apr 2024 | 148.20 | 150.40 | 147.28 | 147.40 | 147.40 | 909,453 |
| 02 Apr 2024 | 151.00 | 153.80 | 142.40 | 148.00 | 148.00 | 1,029,936 |
| 28 Mar 2024 | 149.20 | 151.40 | 149.00 | 149.40 | 149.40 | 858,235 |
| 27 Mar 2024 | 149.60 | 155.00 | 142.40 | 150.00 | 150.00 | 828,750 |
| 26 Mar 2024 | 147.20 | 150.60 | 144.40 | 149.20 | 149.20 | 508,998 |
| 25 Mar 2024 | 150.20 | 151.80 | 147.00 | 147.60 | 147.60 | 571,864 |
| 22 Mar 2024 | 151.20 | 151.20 | 148.80 | 148.80 | 148.80 | 1,020,276 |
| 21 Mar 2024 | 155.00 | 155.00 | 150.20 | 150.20 | 150.20 | 2,685,344 |
| 20 Mar 2024 | 152.60 | 157.60 | 149.60 | 151.00 | 151.00 | 1,336,341 |
| 19 Mar 2024 | 151.00 | 151.60 | 149.00 | 149.80 | 149.80 | 862,070 |
| 18 Mar 2024 | 152.00 | 152.00 | 150.40 | 150.60 | 150.60 | 598,562 |
| 15 Mar 2024 | 150.00 | 152.40 | 150.00 | 151.20 | 151.20 | 5,545,029 |
| 14 Mar 2024 | 154.80 | 154.80 | 150.80 | 150.80 | 150.80 | 935,330 |
| 13 Mar 2024 | 153.80 | 155.00 | 150.00 | 153.20 | 153.20 | 1,174,063 |
| 12 Mar 2024 | 155.00 | 155.00 | 153.00 | 153.80 | 153.80 | 666,844 |
| 11 Mar 2024 | 154.40 | 159.40 | 150.00 | 154.20 | 154.20 | 1,582,020 |
| 08 Mar 2024 | 155.00 | 156.40 | 152.50 | 154.00 | 154.00 | 1,150,132 |
| 07 Mar 2024 | 156.80 | 159.00 | 150.00 | 155.80 | 155.80 | 1,902,626 |
| 06 Mar 2024 | 150.00 | 160.00 | 148.00 | 154.80 | 154.80 | 7,279,427 |
| 05 Mar 2024 | 137.80 | 139.40 | 137.80 | 138.80 | 138.80 | 472,576 |
| 04 Mar 2024 | 135.20 | 140.20 | 135.00 | 138.40 | 138.40 | 786,343 |
| 01 Mar 2024 | 139.00 | 139.40 | 137.00 | 138.20 | 138.20 | 819,719 |
| 29 Feb 2024 | 135.40 | 142.80 | 134.82 | 137.80 | 137.80 | 996,153 |
| 28 Feb 2024 | 137.80 | 142.00 | 137.80 | 138.80 | 138.80 | 2,367,474 |
| 27 Feb 2024 | 139.40 | 142.80 | 137.60 | 140.00 | 140.00 | 1,822,830 |
| 26 Feb 2024 | 139.40 | 142.20 | 133.80 | 140.00 | 140.00 | 1,100,233 |
| 23 Feb 2024 | 141.40 | 142.80 | 139.40 | 140.00 | 140.00 | 861,410 |
| 22 Feb 2024 | 140.20 | 142.80 | 139.60 | 141.60 | 141.60 | 730,085 |
| 21 Feb 2024 | 140.00 | 142.80 | 138.20 | 140.60 | 140.60 | 460,597 |
| 20 Feb 2024 | 140.40 | 141.00 | 139.75 | 140.20 | 140.20 | 376,073 |
| 19 Feb 2024 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 1,163,472 |
| 16 Feb 2024 | 139.00 | 141.20 | 137.20 | 140.20 | 140.20 | 1,399,091 |
| 15 Feb 2024 | 142.00 | 142.00 | 138.80 | 140.00 | 140.00 | 654,473 |
| 14 Feb 2024 | 138.00 | 140.60 | 137.44 | 139.80 | 139.80 | 1,178,326 |
| 13 Feb 2024 | 133.40 | 141.20 | 133.40 | 138.60 | 138.60 | 2,001,500 |
| 12 Feb 2024 | 138.40 | 141.20 | 136.60 | 139.80 | 139.80 | 1,491,462 |
| 09 Feb 2024 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 616,767 |
| 08 Feb 2024 | 137.40 | 142.80 | 137.00 | 138.40 | 138.40 | 571,038 |
| 07 Feb 2024 | 137.00 | 142.80 | 136.00 | 138.40 | 138.40 | 810,558 |
| 06 Feb 2024 | 137.60 | 139.80 | 136.00 | 138.20 | 138.20 | 1,500,471 |
| 05 Feb 2024 | 138.00 | 142.20 | 136.80 | 136.80 | 136.80 | 498,692 |
| 02 Feb 2024 | 143.00 | 143.00 | 137.40 | 137.60 | 137.60 | 967,767 |
| 01 Feb 2024 | 140.80 | 142.80 | 138.20 | 138.20 | 138.20 | 3,682,177 |
| 31 Jan 2024 | 140.00 | 143.00 | 140.00 | 142.20 | 142.20 | 1,011,104 |
| 30 Jan 2024 | 142.60 | 143.00 | 140.50 | 142.60 | 142.60 | 521,435 |
| 29 Jan 2024 | 142.80 | 143.59 | 137.20 | 142.00 | 142.00 | 427,037 |
| 26 Jan 2024 | 144.00 | 144.00 | 133.80 | 142.80 | 142.80 | 3,123,805 |
| 25 Jan 2024 | 138.40 | 141.80 | 137.73 | 141.00 | 141.00 | 844,401 |
| 24 Jan 2024 | 144.00 | 144.00 | 138.60 | 139.80 | 139.80 | 643,580 |
| 23 Jan 2024 | 142.60 | 143.40 | 139.20 | 140.00 | 140.00 | 1,136,908 |
| 22 Jan 2024 | 139.60 | 142.00 | 138.60 | 140.20 | 140.20 | 954,590 |
| 19 Jan 2024 | 136.00 | 140.20 | 129.60 | 139.20 | 139.20 | 1,403,341 |
| 18 Jan 2024 | 137.40 | 140.40 | 136.60 | 139.00 | 139.00 | 524,097 |
| 17 Jan 2024 | 139.40 | 139.40 | 133.20 | 138.40 | 138.40 | 1,304,583 |
| 16 Jan 2024 | 136.00 | 140.00 | 135.08 | 139.20 | 139.20 | 2,147,106 |
| 15 Jan 2024 | 136.20 | 139.00 | 133.40 | 138.00 | 138.00 | 774,431 |
| 12 Jan 2024 | 139.00 | 139.00 | 133.50 | 136.20 | 136.20 | 2,342,720 |
| 11 Jan 2024 | 136.80 | 138.00 | 134.00 | 134.00 | 134.00 | 970,180 |
| 10 Jan 2024 | 138.20 | 139.00 | 135.00 | 136.40 | 136.40 | 638,269 |
| 09 Jan 2024 | 136.00 | 138.80 | 134.40 | 135.00 | 135.00 | 419,756 |
| 08 Jan 2024 | 132.00 | 135.80 | 132.00 | 135.20 | 135.20 | 332,409 |
| 05 Jan 2024 | 132.80 | 138.80 | 132.60 | 134.20 | 134.20 | 455,441 |
| 04 Jan 2024 | 133.00 | 133.60 | 130.80 | 133.60 | 133.60 | 3,088,210 |
| 03 Jan 2024 | 131.60 | 136.80 | 131.60 | 133.20 | 133.20 | 1,115,820 |
| 02 Jan 2024 | 131.60 | 137.40 | 131.60 | 135.00 | 135.00 | 481,251 |
| 29 Dec 2023 | 135.20 | 136.60 | 129.80 | 135.60 | 135.60 | 161,611 |
| 28 Dec 2023 | 138.00 | 140.00 | 135.08 | 136.60 | 136.60 | 307,338 |
| 27 Dec 2023 | 135.60 | 139.80 | 131.40 | 136.80 | 136.80 | 1,837,745 |
| 22 Dec 2023 | 132.40 | 136.40 | 130.40 | 136.20 | 136.20 | 1,844,251 |
| 21 Dec 2023 | 132.60 | 136.20 | 132.40 | 135.60 | 135.60 | 711,804 |
| 20 Dec 2023 | 137.00 | 137.00 | 132.80 | 134.80 | 134.80 | 842,664 |
| 19 Dec 2023 | 132.40 | 133.40 | 130.82 | 132.00 | 132.00 | 512,267 |
| 18 Dec 2023 | 129.20 | 135.80 | 127.20 | 132.40 | 132.40 | 527,683 |
| 15 Dec 2023 | 132.60 | 134.20 | 130.24 | 131.80 | 131.80 | 1,596,935 |
| 14 Dec 2023 | 134.20 | 136.00 | 132.20 | 132.20 | 132.20 | 682,747 |
| 13 Dec 2023 | 133.00 | 135.00 | 131.20 | 132.40 | 132.40 | 906,473 |
| 12 Dec 2023 | 131.60 | 133.20 | 130.00 | 131.60 | 131.60 | 1,995,639 |
| 11 Dec 2023 | 129.00 | 131.40 | 129.00 | 131.20 | 131.20 | 511,668 |
| 08 Dec 2023 | 130.60 | 131.60 | 129.90 | 130.60 | 130.60 | 415,964 |
| 07 Dec 2023 | 130.60 | 131.00 | 130.00 | 130.60 | 130.60 | 325,602 |
| 06 Dec 2023 | 127.00 | 132.60 | 127.00 | 131.00 | 131.00 | 462,381 |
| 05 Dec 2023 | 129.80 | 131.53 | 127.58 | 130.60 | 130.60 | 500,517 |
| 04 Dec 2023 | 129.60 | 131.60 | 128.00 | 129.20 | 129.20 | 905,745 |
| 01 Dec 2023 | 127.00 | 133.00 | 127.00 | 129.60 | 129.60 | 567,894 |
| 30 Nov 2023 | 132.00 | 132.00 | 128.40 | 128.40 | 128.40 | 1,276,959 |
| 29 Nov 2023 | 132.00 | 132.00 | 127.80 | 130.00 | 130.00 | 468,974 |
| 28 Nov 2023 | 130.00 | 132.80 | 127.20 | 128.80 | 128.80 | 1,023,110 |
| 27 Nov 2023 | 129.00 | 129.60 | 128.00 | 128.00 | 128.00 | 389,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.