UK markets open in 4 hours 2 minutes

Premier Foods plc (PFD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
170.40+2.80 (+1.67%)
At close: 04:35PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.000.000.00170.40170.402,044,383
21 Jun 2024166.60169.00165.00167.60167.601,753,401
20 Jun 2024170.00170.00165.20167.00167.00665,958
19 Jun 2024165.00166.80165.00165.20165.20611,957
18 Jun 2024161.40166.30161.40166.00166.00944,281
17 Jun 2024166.00166.00160.23164.60164.60500,770
14 Jun 2024161.20168.60161.20163.40163.40456,286
13 Jun 2024165.00166.00163.20164.40164.40834,508
12 Jun 2024163.80165.00162.00165.00165.001,017,770
11 Jun 2024164.60165.40162.20162.80162.801,360,291
10 Jun 2024166.20170.00164.00164.60164.60689,694
07 Jun 2024168.40170.00163.40166.80166.80551,873
06 Jun 2024167.20170.60164.60169.60169.60849,036
05 Jun 2024172.00172.00168.20168.20168.201,915,016
04 Jun 2024169.40171.80169.40170.60170.60501,922
03 Jun 2024166.00174.40166.00171.00171.00582,878
31 May 2024177.00177.00168.20171.20171.202,209,555
30 May 2024170.00170.00166.60170.00170.001,742,113
29 May 2024168.60171.00166.15168.00168.00797,123
28 May 2024173.40175.40170.80170.80170.80900,648
24 May 2024171.40175.40168.40173.80173.801,219,967
23 May 2024174.00180.20172.54173.80173.80764,469
22 May 2024174.40175.91171.60172.60172.601,309,182
21 May 2024174.00174.20171.20174.00174.001,125,656
20 May 2024166.40177.05166.40172.00172.002,238,698
17 May 2024167.00176.60161.80176.20176.201,676,428
16 May 2024169.00174.80162.60170.00170.004,224,116
15 May 2024161.00168.60161.00168.60168.601,462,653
14 May 2024158.80167.80157.83165.00165.00663,627
13 May 2024167.00169.60162.00167.00167.00616,002
10 May 2024167.60167.60165.60166.60166.601,259,824
09 May 2024165.00167.60165.00167.00167.00671,383
08 May 2024165.00168.60162.60167.00167.001,771,620
07 May 2024162.00166.60162.00165.00165.001,065,110
03 May 2024159.80168.60159.80161.40161.40965,820
02 May 2024165.00161.95161.95162.60162.60795,287
01 May 2024161.60164.80160.00160.00160.001,199,637
30 Apr 2024169.00170.80161.80161.80161.801,949,599
29 Apr 2024155.40162.53154.00162.20162.20803,116
26 Apr 2024157.00159.80154.40159.80159.80809,436
25 Apr 2024152.80158.00145.60155.80155.801,598,307
24 Apr 2024152.00156.40152.00156.20156.20552,610
23 Apr 2024153.20156.20147.23156.20156.203,719,828
22 Apr 2024151.00153.60140.20153.60153.60940,800
19 Apr 2024148.60150.60146.60149.80149.80269,306
18 Apr 2024151.00154.40142.40149.60149.60761,263
17 Apr 2024144.40148.76143.80145.40145.401,628,560
16 Apr 2024146.60150.80144.80145.40145.40477,771
15 Apr 2024151.00151.00146.80148.80148.801,100,669
12 Apr 2024151.00151.00146.00147.60147.602,019,513
11 Apr 2024146.80153.00145.20147.00147.001,686,170
10 Apr 2024146.80154.40145.60146.60146.601,256,787
09 Apr 2024142.00148.42142.00146.00146.00629,303
08 Apr 2024146.80157.80146.20147.00147.00597,069
05 Apr 2024145.80148.00145.80147.00147.00700,154
04 Apr 2024146.00150.60141.20146.80146.80700,786
03 Apr 2024148.20150.40147.28147.40147.40909,453
02 Apr 2024151.00153.80142.40148.00148.001,029,936
28 Mar 2024149.20151.40149.00149.40149.40858,235
27 Mar 2024149.60155.00142.40150.00150.00828,750
26 Mar 2024147.20150.60144.40149.20149.20508,998
25 Mar 2024150.20151.80147.00147.60147.60571,864
22 Mar 2024151.20151.20148.80148.80148.801,020,276
21 Mar 2024155.00155.00150.20150.20150.202,685,344
20 Mar 2024152.60157.60149.60151.00151.001,336,341
19 Mar 2024151.00151.60149.00149.80149.80862,070
18 Mar 2024152.00152.00150.40150.60150.60598,562
15 Mar 2024150.00152.40150.00151.20151.205,545,029
14 Mar 2024154.80154.80150.80150.80150.80935,330
13 Mar 2024153.80155.00150.00153.20153.201,174,063
12 Mar 2024155.00155.00153.00153.80153.80666,844
11 Mar 2024154.40159.40150.00154.20154.201,582,020
08 Mar 2024155.00156.40152.50154.00154.001,150,132
07 Mar 2024156.80159.00150.00155.80155.801,902,626
06 Mar 2024150.00160.00148.00154.80154.807,279,427
05 Mar 2024137.80139.40137.80138.80138.80472,576
04 Mar 2024135.20140.20135.00138.40138.40786,343
01 Mar 2024139.00139.40137.00138.20138.20819,719
29 Feb 2024135.40142.80134.82137.80137.80996,153
28 Feb 2024137.80142.00137.80138.80138.802,367,474
27 Feb 2024139.40142.80137.60140.00140.001,822,830
26 Feb 2024139.40142.20133.80140.00140.001,100,233
23 Feb 2024141.40142.80139.40140.00140.00861,410
22 Feb 2024140.20142.80139.60141.60141.60730,085
21 Feb 2024140.00142.80138.20140.60140.60460,597
20 Feb 2024140.40141.00139.75140.20140.20376,073
19 Feb 2024137.00141.00136.00141.00141.001,163,472
16 Feb 2024139.00141.20137.20140.20140.201,399,091
15 Feb 2024142.00142.00138.80140.00140.00654,473
14 Feb 2024138.00140.60137.44139.80139.801,178,326
13 Feb 2024133.40141.20133.40138.60138.602,001,500
12 Feb 2024138.40141.20136.60139.80139.801,491,462
09 Feb 2024138.00141.00138.00139.00139.00616,767
08 Feb 2024137.40142.80137.00138.40138.40571,038
07 Feb 2024137.00142.80136.00138.40138.40810,558
06 Feb 2024137.60139.80136.00138.20138.201,500,471
05 Feb 2024138.00142.20136.80136.80136.80498,692
02 Feb 2024143.00143.00137.40137.60137.60967,767
01 Feb 2024140.80142.80138.20138.20138.203,682,177
31 Jan 2024140.00143.00140.00142.20142.201,011,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...