UK markets closed

Premier Foods plc (PFD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
110.00+5.00 (+4.76%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021108.00111.20106.00110.00110.002,608,823
22 Jul 2021107.00107.00103.60105.00105.001,229,044
21 Jul 2021103.60105.80102.60105.60105.601,180,941
20 Jul 2021103.20105.00100.20103.40103.401,677,098
19 Jul 2021104.40105.20101.13101.60101.601,183,814
16 Jul 2021107.40108.40104.40105.20105.20938,270
15 Jul 2021105.00107.20105.00106.00106.002,427,028
14 Jul 2021108.00108.80105.00106.00106.001,393,561
13 Jul 2021106.80109.80103.60108.60108.601,278,441
12 Jul 2021110.00110.00106.55108.20108.20760,921
09 Jul 2021110.00110.00107.40108.80108.80780,609
08 Jul 2021109.40110.00108.80109.00109.001,251,932
07 Jul 2021110.00111.00108.88110.00110.00732,780
06 Jul 2021111.00111.00109.80110.00110.001,453,993
05 Jul 2021108.00111.00108.00111.00111.001,177,577
02 Jul 2021108.20109.80107.80108.60108.60849,113
01 Jul 2021110.00110.60107.40108.20108.201,500,519
01 Jul 20211 Dividend
30 Jun 2021109.00110.40109.00109.60108.602,619,588
29 Jun 2021110.60110.60108.80110.00109.002,703,363
28 Jun 2021107.00109.60105.80109.00108.012,646,993
25 Jun 2021103.00106.40103.00106.20105.231,284,246
24 Jun 2021105.00107.80103.40104.00103.051,618,368
23 Jun 2021107.00107.60104.60106.80105.831,340,688
22 Jun 2021106.00106.00103.60104.60103.65920,441
21 Jun 2021105.20107.34103.20103.40102.461,871,959
18 Jun 2021108.80108.80105.60106.00105.033,229,120
17 Jun 2021108.00108.40106.80107.00106.021,047,312
16 Jun 2021109.80109.80106.91107.60106.621,842,377
15 Jun 2021108.80110.00106.00107.40106.428,892,478
14 Jun 2021109.80110.40107.80108.40107.41846,326
11 Jun 2021109.00109.40108.32109.00108.011,295,781
10 Jun 2021108.80109.62108.00108.60107.61834,186
09 Jun 2021109.00109.20107.00108.80107.811,969,808
08 Jun 2021111.00111.00107.60109.00108.01805,846
07 Jun 2021112.00112.00109.00110.00109.001,625,966
04 Jun 2021107.00112.00105.80110.60109.592,587,491
03 Jun 2021105.00106.80104.40106.60105.631,774,601
02 Jun 2021108.00108.00103.80104.40103.452,670,707
01 Jun 2021108.80108.80105.60106.00105.032,180,964
28 May 2021114.80114.80105.40106.00105.031,834,259
27 May 2021109.00113.40109.00110.20109.192,534,211
26 May 2021110.00111.80109.20109.80108.803,354,361
25 May 2021108.00113.60107.50110.00109.005,122,947
24 May 2021105.00109.00102.91107.60106.624,376,597
21 May 2021101.20102.6097.79101.60100.674,391,605
20 May 2021102.80103.67100.47101.00100.085,189,527
19 May 2021104.20108.78100.64102.40101.4711,127,868
18 May 2021104.20104.60101.83102.40101.471,713,200
17 May 2021104.60105.80103.00103.40102.461,729,898
14 May 2021101.60105.60101.40104.60103.652,502,748
13 May 202197.10101.6097.10101.60100.672,097,348
12 May 2021100.00101.4098.70100.6099.681,735,370
11 May 202198.5099.9097.1099.8098.892,341,869
10 May 202197.8099.0397.7098.0097.111,424,815
07 May 202199.0099.0096.3097.8096.9122,429,906
06 May 202197.0097.1094.8096.9096.026,566,468
05 May 202196.0098.3095.0495.6094.731,041,327
04 May 202197.30100.4097.0097.2096.312,270,281
30 Apr 202196.8098.9095.2097.5096.611,578,052
29 Apr 202193.1096.2193.1095.7094.831,200,536
28 Apr 202194.5094.5092.6093.5092.651,018,232
27 Apr 202196.0097.9092.6092.6091.761,597,118
26 Apr 202194.0095.8094.0095.5094.63969,025
23 Apr 202195.0096.6093.4095.0094.131,825,548
22 Apr 202195.3097.5095.3096.2095.321,063,835
21 Apr 202194.20102.0094.2096.9096.028,164,532
20 Apr 202198.7098.7095.3095.4094.532,605,924
19 Apr 202195.5099.5095.5097.6096.712,389,363
16 Apr 202197.0097.6096.5096.9096.023,973,824
15 Apr 202196.3098.3096.3096.9096.02533,881
14 Apr 202197.4097.6096.5096.6095.72714,220
13 Apr 202194.0097.8094.0097.1096.211,391,319
12 Apr 2021100.60101.4095.6096.1095.223,122,633
09 Apr 2021101.40101.4097.5098.2097.30877,138
08 Apr 202198.60100.6098.5599.1098.201,729,127
07 Apr 202196.0099.9096.0098.5097.601,543,039
06 Apr 202199.60100.2095.0099.6098.691,736,660
01 Apr 202196.9097.0094.5194.6093.741,873,197
31 Mar 202198.1098.9095.0095.2094.331,726,711
30 Mar 202196.0099.2095.3096.6095.728,375,537
29 Mar 2021100.00100.0095.4096.9096.021,339,703
26 Mar 202195.6099.9095.4098.6097.701,089,438
25 Mar 2021101.40101.4096.0096.6095.72762,901
24 Mar 202198.0099.9398.0098.9098.003,210,525
23 Mar 2021101.40101.4098.4099.2098.291,439,595
22 Mar 2021100.00100.4098.0099.4098.491,138,631
19 Mar 202199.0099.1097.2298.5097.607,813,321
18 Mar 202196.90100.4096.9098.3097.401,268,329
17 Mar 202196.0099.9096.0097.9097.01860,233
16 Mar 202198.00101.0096.4098.2097.303,249,986
15 Mar 2021101.00101.8098.84100.0099.092,118,438
12 Mar 202195.70102.6095.7099.0098.103,522,919
11 Mar 202197.0097.8095.2097.4096.511,324,889
10 Mar 202196.0096.0093.8095.5094.639,269,164
09 Mar 202194.7096.0092.6095.2094.331,547,690
08 Mar 202195.0096.0092.9093.0092.15958,339
05 Mar 202192.8094.5092.3093.5092.651,168,063
04 Mar 202192.0094.0089.4093.3092.451,646,317
03 Mar 202192.0092.2089.3091.2090.371,168,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...