PFD.L - Premier Foods plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202030.9532.8529.7132.8532.851,461,479
27 Feb 202030.0031.1030.0030.6530.652,724,247
26 Feb 202031.8531.8529.5930.5530.552,191,566
25 Feb 202034.9034.9030.5030.5030.501,907,451
24 Feb 202034.7535.1031.7133.8033.802,249,423
21 Feb 202035.0536.1134.6534.6534.651,167,822
20 Feb 202035.9536.2534.9035.2535.251,309,065
19 Feb 202035.5536.0034.6534.7534.75837,652
18 Feb 202035.7536.0435.5535.5535.55285,428
17 Feb 202036.0536.1735.3035.7535.75555,229
14 Feb 202036.0536.7535.9036.0036.00341,581
13 Feb 202036.4036.9036.2036.6536.65233,129
12 Feb 202036.4037.2534.8737.2537.25307,784
11 Feb 202035.9037.0035.7036.0036.00534,144
10 Feb 202036.9037.0035.2036.0536.05429,630
07 Feb 202036.7536.7534.8736.0036.00134,922
06 Feb 202036.7536.7535.6035.8035.80453,236
05 Feb 202036.2536.2534.8035.7035.701,395,527
04 Feb 202035.6536.5034.5535.0035.00971,192
03 Feb 202036.5536.9034.7534.8534.85874,930
31 Jan 202036.7537.2535.6036.2036.20680,841
30 Jan 202038.0038.0036.6536.8536.85919,299
29 Jan 202038.3039.6537.4037.4037.40213,356
28 Jan 202038.2038.2036.6037.3537.35324,518
27 Jan 202038.5038.5037.1537.2537.25320,557
24 Jan 202038.1538.5037.4538.1538.151,002,444
23 Jan 202037.6038.0037.2037.2037.20709,478
22 Jan 202037.5037.9036.9537.5037.50631,403
21 Jan 202038.5039.1436.6037.4037.402,004,911
20 Jan 202042.0042.4536.7637.9537.956,365,849
17 Jan 202041.0045.9040.6542.0042.003,523,737
16 Jan 202041.5043.0040.1843.0043.001,492,521
15 Jan 202039.7541.9039.3041.2041.202,753,415
14 Jan 202038.2040.0038.2039.6039.60824,184
13 Jan 202037.9539.2636.2938.3038.301,588,629
10 Jan 202038.0038.0036.1037.0037.00791,410
09 Jan 202038.7538.7536.6536.6536.65716,590
08 Jan 202038.3038.3036.8037.0037.00585,883
07 Jan 202038.0038.8037.0037.2537.25442,783
06 Jan 202037.7038.3037.1538.0038.00560,422
03 Jan 202038.2538.4037.2037.9537.95481,585
02 Jan 202038.3039.1537.2038.0538.05312,650
31 Dec 201937.0538.7537.0537.8537.85420,106
30 Dec 201939.3039.4537.2038.7038.70495,859
27 Dec 201937.6038.9637.6038.3038.30520,156
24 Dec 201937.6539.1537.6538.6538.65261,563
23 Dec 201939.5039.5037.3038.2038.20813,597
20 Dec 201937.3038.2537.3037.9037.90987,391
19 Dec 201938.4539.0037.5337.5537.55168,096
18 Dec 201937.5538.9537.5538.8038.80125,454
17 Dec 201937.4538.9537.2538.0038.00826,551
16 Dec 201938.0038.0037.1037.2037.201,751,832
13 Dec 201938.8039.5537.0737.7037.70654,644
12 Dec 201938.6038.8637.9537.9537.95289,551
11 Dec 201938.5038.7838.0538.4038.40348,969
10 Dec 201939.0039.1538.0538.9538.95608,420
09 Dec 201939.0040.3038.4239.0039.001,054,468
06 Dec 201939.0040.0038.1540.0040.00622,614
05 Dec 201939.0039.4538.5239.0039.00437,632
04 Dec 201939.9039.9438.1039.0039.00670,047
03 Dec 201939.5039.8538.1538.7038.70380,110
02 Dec 201939.2539.6038.9539.5039.50374,585
29 Nov 201939.5040.0039.3040.0040.00270,629
28 Nov 201939.5040.7538.8140.0040.00510,758
27 Nov 201941.0041.0039.0539.6539.65524,059
26 Nov 201941.0041.0039.5039.9039.901,154,691
25 Nov 201939.8540.9039.1039.5039.50475,949
22 Nov 201938.5041.7137.6040.8540.851,785,347
21 Nov 201937.0538.1537.0537.6537.65272,355
20 Nov 201937.6538.1537.0538.0038.00217,083
19 Nov 201936.9039.2036.2038.5038.501,829,035
18 Nov 201936.8037.6236.2036.3536.35499,223
15 Nov 201937.9037.9036.4236.4536.45335,195
14 Nov 201936.7537.6536.3536.3536.35402,450
13 Nov 201936.3537.6536.0437.0537.05736,385
12 Nov 201935.0037.2535.0036.3536.352,653,213
11 Nov 201934.5034.5032.5033.3533.35391,720
08 Nov 201933.3034.3432.9033.3033.30715,070
07 Nov 201933.5034.5032.8833.3033.30748,025
06 Nov 201932.0533.7031.8032.6032.60263,900
05 Nov 201931.8533.1031.8532.5532.55216,299
04 Nov 201932.0033.1032.0032.3532.35180,248
01 Nov 201931.7533.3531.7532.3532.35148,752
31 Oct 201933.0033.0032.2432.3032.3050,122
30 Oct 201932.5033.1332.0032.0032.00534,440
29 Oct 201933.1033.3833.0033.0033.00307,811
28 Oct 201933.5534.2833.0533.0533.05215,735
25 Oct 201934.0034.5033.0033.2033.20590,630
24 Oct 201932.8034.0032.7534.0034.00576,038
23 Oct 201931.9533.1531.8033.1533.151,918,518
22 Oct 201932.0032.0731.7732.0032.008,581
21 Oct 201931.0532.3031.0531.7531.75433,260
18 Oct 201931.1032.1131.1032.0032.00568,524
17 Oct 201932.5032.5032.0532.2032.2085,579
16 Oct 201932.0532.5031.6032.2532.25149,844
15 Oct 201931.8532.0031.1032.0032.00241,124
14 Oct 201931.9032.0030.3031.8031.80274,386
11 Oct 201930.7531.4530.2530.3030.30260,214
10 Oct 201930.6031.7530.6030.6030.6092,069
09 Oct 201931.2531.4030.0530.7030.70422,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more