Premier Foods plc (PFD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 168.00 | 175.20 | 168.00 | 175.20 | 175.20 | 720,027 |
| 25 Jul 2024 | 164.40 | 171.80 | 164.40 | 171.00 | 171.00 | 1,144,616 |
| 24 Jul 2024 | 173.40 | 173.40 | 171.60 | 172.80 | 172.80 | 1,029,255 |
| 23 Jul 2024 | 176.40 | 176.40 | 170.80 | 173.00 | 173.00 | 1,669,240 |
| 22 Jul 2024 | 172.60 | 173.60 | 166.00 | 172.00 | 172.00 | 1,026,846 |
| 19 Jul 2024 | 168.80 | 172.20 | 166.40 | 172.00 | 172.00 | 814,831 |
| 18 Jul 2024 | 166.60 | 173.00 | 166.20 | 170.00 | 170.00 | 2,008,106 |
| 17 Jul 2024 | 176.00 | 176.00 | 171.00 | 171.40 | 171.40 | 1,552,706 |
| 16 Jul 2024 | 171.80 | 173.40 | 171.80 | 173.00 | 173.00 | 2,052,133 |
| 15 Jul 2024 | 168.80 | 173.40 | 168.40 | 173.40 | 173.40 | 696,324 |
| 12 Jul 2024 | 170.00 | 172.20 | 163.60 | 172.20 | 172.20 | 759,459 |
| 11 Jul 2024 | 170.00 | 170.00 | 166.20 | 168.40 | 168.40 | 1,156,722 |
| 10 Jul 2024 | 170.00 | 170.00 | 164.40 | 166.80 | 166.80 | 879,904 |
| 09 Jul 2024 | 162.60 | 165.00 | 161.80 | 165.00 | 165.00 | 662,247 |
| 08 Jul 2024 | 161.80 | 163.80 | 157.20 | 162.80 | 162.80 | 529,611 |
| 05 Jul 2024 | 155.00 | 164.40 | 155.00 | 162.20 | 162.20 | 643,139 |
| 04 Jul 2024 | 157.00 | 162.60 | 157.00 | 159.80 | 159.80 | 366,807 |
| 03 Jul 2024 | 159.00 | 160.40 | 158.00 | 160.20 | 160.20 | 662,785 |
| 02 Jul 2024 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 564,509 |
| 01 Jul 2024 | 162.00 | 162.00 | 156.79 | 156.80 | 156.80 | 492,976 |
| 28 Jun 2024 | 162.00 | 162.00 | 154.00 | 158.80 | 158.80 | 800,519 |
| 27 Jun 2024 | 163.60 | 170.00 | 160.40 | 160.40 | 160.40 | 751,353 |
| 27 Jun 2024 | 1.728 Dividend | |||||
| 26 Jun 2024 | 170.00 | 170.00 | 162.40 | 165.00 | 163.27 | 724,213 |
| 25 Jun 2024 | 169.00 | 174.20 | 165.40 | 165.40 | 163.67 | 840,459 |
| 24 Jun 2024 | 165.20 | 170.80 | 163.60 | 170.40 | 168.62 | 396,697 |
| 21 Jun 2024 | 166.60 | 169.00 | 165.00 | 167.60 | 165.84 | 1,753,401 |
| 20 Jun 2024 | 170.00 | 170.00 | 165.20 | 167.00 | 165.25 | 665,958 |
| 19 Jun 2024 | 165.00 | 166.80 | 165.00 | 165.20 | 163.47 | 611,957 |
| 18 Jun 2024 | 161.40 | 166.30 | 161.40 | 166.00 | 164.26 | 944,281 |
| 17 Jun 2024 | 166.00 | 166.00 | 160.23 | 164.60 | 162.88 | 500,770 |
| 14 Jun 2024 | 161.20 | 168.60 | 161.20 | 163.40 | 161.69 | 456,286 |
| 13 Jun 2024 | 165.00 | 166.00 | 163.20 | 164.40 | 162.68 | 834,508 |
| 12 Jun 2024 | 163.80 | 165.00 | 162.00 | 165.00 | 163.27 | 1,017,770 |
| 11 Jun 2024 | 164.60 | 165.40 | 162.20 | 162.80 | 161.10 | 1,360,291 |
| 10 Jun 2024 | 166.20 | 170.00 | 164.00 | 164.60 | 162.88 | 689,694 |
| 07 Jun 2024 | 168.40 | 170.00 | 163.40 | 166.80 | 165.05 | 551,873 |
| 06 Jun 2024 | 167.20 | 170.60 | 164.60 | 169.60 | 167.82 | 849,036 |
| 05 Jun 2024 | 172.00 | 172.00 | 168.20 | 168.20 | 166.44 | 1,915,016 |
| 04 Jun 2024 | 169.40 | 171.80 | 169.40 | 170.60 | 168.81 | 501,922 |
| 03 Jun 2024 | 166.00 | 174.40 | 166.00 | 171.00 | 169.21 | 582,878 |
| 31 May 2024 | 177.00 | 177.00 | 168.20 | 171.20 | 169.41 | 2,209,555 |
| 30 May 2024 | 170.00 | 170.00 | 166.60 | 170.00 | 168.22 | 1,742,113 |
| 29 May 2024 | 168.60 | 171.00 | 166.15 | 168.00 | 166.24 | 797,123 |
| 28 May 2024 | 173.40 | 175.40 | 170.80 | 170.80 | 169.01 | 900,648 |
| 24 May 2024 | 171.40 | 175.40 | 168.40 | 173.80 | 171.98 | 1,219,967 |
| 23 May 2024 | 174.00 | 180.20 | 172.54 | 173.80 | 171.98 | 764,469 |
| 22 May 2024 | 174.40 | 175.91 | 171.60 | 172.60 | 170.79 | 1,309,182 |
| 21 May 2024 | 174.00 | 174.20 | 171.20 | 174.00 | 172.18 | 1,125,656 |
| 20 May 2024 | 166.40 | 177.05 | 166.40 | 172.00 | 170.20 | 2,238,698 |
| 17 May 2024 | 167.00 | 176.60 | 161.80 | 176.20 | 174.35 | 1,676,428 |
| 16 May 2024 | 169.00 | 174.80 | 162.60 | 170.00 | 168.22 | 4,224,116 |
| 15 May 2024 | 161.00 | 168.60 | 161.00 | 168.60 | 166.83 | 1,462,653 |
| 14 May 2024 | 158.80 | 167.80 | 157.83 | 165.00 | 163.27 | 663,627 |
| 13 May 2024 | 167.00 | 169.60 | 162.00 | 167.00 | 165.25 | 616,002 |
| 10 May 2024 | 167.60 | 167.60 | 165.60 | 166.60 | 164.86 | 1,259,824 |
| 09 May 2024 | 165.00 | 167.60 | 165.00 | 167.00 | 165.25 | 671,383 |
| 08 May 2024 | 165.00 | 168.60 | 162.60 | 167.00 | 165.25 | 1,771,620 |
| 07 May 2024 | 162.00 | 166.60 | 162.00 | 165.00 | 163.27 | 1,065,110 |
| 03 May 2024 | 159.80 | 168.60 | 159.80 | 161.40 | 159.71 | 965,820 |
| 02 May 2024 | 165.00 | 161.95 | 161.95 | 162.60 | 160.90 | 795,287 |
| 01 May 2024 | 161.60 | 164.80 | 160.00 | 160.00 | 158.32 | 1,199,637 |
| 30 Apr 2024 | 169.00 | 170.80 | 161.80 | 161.80 | 160.11 | 1,949,599 |
| 29 Apr 2024 | 155.40 | 162.53 | 154.00 | 162.20 | 160.50 | 803,116 |
| 26 Apr 2024 | 157.00 | 159.80 | 154.40 | 159.80 | 158.13 | 809,436 |
| 25 Apr 2024 | 152.80 | 158.00 | 145.60 | 155.80 | 154.17 | 1,598,307 |
| 24 Apr 2024 | 152.00 | 156.40 | 152.00 | 156.20 | 154.56 | 552,610 |
| 23 Apr 2024 | 153.20 | 156.20 | 147.23 | 156.20 | 154.56 | 3,719,828 |
| 22 Apr 2024 | 151.00 | 153.60 | 140.20 | 153.60 | 151.99 | 940,800 |
| 19 Apr 2024 | 148.60 | 150.60 | 146.60 | 149.80 | 148.23 | 269,306 |
| 18 Apr 2024 | 151.00 | 154.40 | 142.40 | 149.60 | 148.03 | 761,263 |
| 17 Apr 2024 | 144.40 | 148.76 | 143.80 | 145.40 | 143.88 | 1,628,560 |
| 16 Apr 2024 | 146.60 | 150.80 | 144.80 | 145.40 | 143.88 | 477,771 |
| 15 Apr 2024 | 151.00 | 151.00 | 146.80 | 148.80 | 147.24 | 1,100,669 |
| 12 Apr 2024 | 151.00 | 151.00 | 146.00 | 147.60 | 146.05 | 2,019,513 |
| 11 Apr 2024 | 146.80 | 153.00 | 145.20 | 147.00 | 145.46 | 1,686,170 |
| 10 Apr 2024 | 146.80 | 154.40 | 145.60 | 146.60 | 145.06 | 1,256,787 |
| 09 Apr 2024 | 142.00 | 148.42 | 142.00 | 146.00 | 144.47 | 629,303 |
| 08 Apr 2024 | 146.80 | 157.80 | 146.20 | 147.00 | 145.46 | 597,069 |
| 05 Apr 2024 | 145.80 | 148.00 | 145.80 | 147.00 | 145.46 | 700,154 |
| 04 Apr 2024 | 146.00 | 150.60 | 141.20 | 146.80 | 145.26 | 700,786 |
| 03 Apr 2024 | 148.20 | 150.40 | 147.28 | 147.40 | 145.86 | 909,453 |
| 02 Apr 2024 | 151.00 | 153.80 | 142.40 | 148.00 | 146.45 | 1,029,936 |
| 28 Mar 2024 | 149.20 | 151.40 | 149.00 | 149.40 | 147.84 | 858,235 |
| 27 Mar 2024 | 149.60 | 155.00 | 142.40 | 150.00 | 148.43 | 828,750 |
| 26 Mar 2024 | 147.20 | 150.60 | 144.40 | 149.20 | 147.64 | 508,998 |
| 25 Mar 2024 | 150.20 | 151.80 | 147.00 | 147.60 | 146.05 | 571,864 |
| 22 Mar 2024 | 151.20 | 151.20 | 148.80 | 148.80 | 147.24 | 1,020,276 |
| 21 Mar 2024 | 155.00 | 155.00 | 150.20 | 150.20 | 148.63 | 2,685,344 |
| 20 Mar 2024 | 152.60 | 157.60 | 149.60 | 151.00 | 149.42 | 1,336,341 |
| 19 Mar 2024 | 151.00 | 151.60 | 149.00 | 149.80 | 148.23 | 862,070 |
| 18 Mar 2024 | 152.00 | 152.00 | 150.40 | 150.60 | 149.02 | 598,562 |
| 15 Mar 2024 | 150.00 | 152.40 | 150.00 | 151.20 | 149.62 | 5,545,029 |
| 14 Mar 2024 | 154.80 | 154.80 | 150.80 | 150.80 | 149.22 | 935,330 |
| 13 Mar 2024 | 153.80 | 155.00 | 150.00 | 153.20 | 151.60 | 1,174,063 |
| 12 Mar 2024 | 155.00 | 155.00 | 153.00 | 153.80 | 152.19 | 666,844 |
| 11 Mar 2024 | 154.40 | 159.40 | 150.00 | 154.20 | 152.59 | 1,582,020 |
| 08 Mar 2024 | 155.00 | 156.40 | 152.50 | 154.00 | 152.39 | 1,150,132 |
| 07 Mar 2024 | 156.80 | 159.00 | 150.00 | 155.80 | 154.17 | 1,902,626 |
| 06 Mar 2024 | 150.00 | 160.00 | 148.00 | 154.80 | 153.18 | 7,279,427 |
| *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.