UK markets open in 4 hours 44 minutes

Premier Foods plc (PFD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
119.40+0.60 (+0.51%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021115.00119.80115.00119.40119.401,031,600
27 Sept 2021116.20120.40116.20118.80118.80850,958
24 Sept 2021119.40119.80117.40118.20118.20790,424
23 Sept 2021120.00120.00117.80119.80119.80618,588
22 Sept 2021116.60119.20116.60118.00118.00863,330
21 Sept 2021121.00121.00117.20119.00119.001,029,924
20 Sept 2021117.80127.00115.90117.40117.405,017,686
17 Sept 2021118.00120.20117.80118.40118.4025,796,550
16 Sept 2021118.60119.80115.60118.60118.601,384,311
15 Sept 2021115.40120.80115.40118.20118.201,555,635
14 Sept 2021123.20126.80120.00120.00120.00961,059
13 Sept 2021121.50122.20121.40122.03122.03268,892
10 Sept 2021122.00122.40120.80121.20121.20862,374
09 Sept 2021121.60122.20119.40121.60121.60813,481
08 Sept 2021122.20122.20119.80120.80120.801,298,485
07 Sept 2021122.00122.40120.80121.00121.00760,505
06 Sept 2021121.60122.80121.00122.00122.001,098,620
03 Sept 2021124.00124.00120.60121.40121.401,368,325
02 Sept 2021127.00127.00120.20120.20120.201,348,121
01 Sept 2021122.80125.34120.60121.00121.001,882,048
31 Aug 2021122.00122.00119.60121.00121.001,397,334
27 Aug 2021117.00120.80115.80120.60120.601,104,106
26 Aug 2021115.00120.00115.00118.20118.20833,333
25 Aug 2021119.40121.72119.09119.80119.801,949,067
24 Aug 2021113.00120.20113.00119.00119.001,852,110
23 Aug 2021115.00117.20112.97116.40116.403,891,631
20 Aug 2021109.00114.00108.60113.00113.001,482,982
19 Aug 2021111.60114.40108.60109.00109.001,540,140
18 Aug 2021115.00115.00112.60112.60112.60785,728
17 Aug 2021115.20115.80108.92113.60113.60847,600
16 Aug 2021114.00115.20112.90115.00115.00906,251
13 Aug 2021115.80115.80113.00114.60114.60629,834
12 Aug 2021115.00115.80113.08114.00114.001,219,925
11 Aug 2021111.60115.00110.60114.00114.001,256,869
10 Aug 2021106.60112.80106.60111.00111.001,422,644
09 Aug 2021111.00112.71108.20112.00112.00874,603
06 Aug 2021111.20112.00110.00111.00111.00504,043
05 Aug 2021109.80112.40108.40111.60111.60702,591
04 Aug 2021112.60112.60110.00110.20110.201,131,009
03 Aug 2021109.40111.40107.00111.20111.201,006,683
02 Aug 2021111.00112.00108.40109.00109.001,093,534
30 Jul 2021110.00111.60109.80111.40111.401,225,409
29 Jul 2021111.20111.60109.80111.00111.00965,937
28 Jul 2021112.00112.80109.80110.80110.80942,106
27 Jul 2021110.40112.20109.80112.00112.001,913,091
26 Jul 2021110.40110.40108.20110.20110.201,827,150
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...