UK markets closed

Premier Foods plc (PFD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
95.20+0.70 (+0.74%)
At close: 05:11PM BST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202292.3095.2091.5095.2095.202,095,191
27 Sept 202294.9095.7094.5094.5094.501,159,585
26 Sept 202298.20102.7493.5095.4095.40941,673
23 Sept 2022105.20110.8898.9099.4099.40945,745
22 Sept 2022104.00105.00101.40102.80102.80477,185
21 Sept 2022106.80107.20101.60103.60103.601,538,951
20 Sept 2022100.00105.00100.00102.40102.40649,637
16 Sept 2022102.80104.00102.40103.80103.801,894,565
15 Sept 2022106.20109.00103.47104.60104.601,339,996
14 Sept 2022111.60111.60104.80106.00106.001,295,309
13 Sept 2022107.80109.43105.80106.00106.00810,783
12 Sept 2022105.60109.20105.40108.60108.601,314,746
09 Sept 2022100.80107.20100.80104.80104.80604,865
08 Sept 2022106.40106.40104.60105.80105.80645,368
07 Sept 2022105.00109.20103.15105.40105.40579,694
06 Sept 2022105.00107.80104.60105.80105.80674,642
05 Sept 2022105.60107.20102.00103.60103.60888,801
02 Sept 2022108.20112.00104.00105.40105.401,946,592
01 Sept 2022109.00109.00104.40105.20105.201,345,490
31 Aug 2022109.60111.20106.00107.60107.601,291,874
30 Aug 2022114.00114.00107.80108.80108.80735,374
26 Aug 2022108.20114.60108.20109.20109.20368,385
25 Aug 2022109.00112.59109.00110.00110.002,372,307
24 Aug 2022109.40111.20107.80110.00110.00715,192
23 Aug 2022111.20112.20108.40109.40109.40727,328
22 Aug 2022114.00114.00111.40112.40112.40737,889
19 Aug 2022114.60119.80111.40113.60113.60588,081
18 Aug 2022114.20119.20114.20115.20115.20709,579
17 Aug 2022118.80120.00112.20116.20116.20737,402
16 Aug 2022120.00120.00114.69115.80115.80570,319
15 Aug 2022116.20119.80115.60116.60116.60340,991
12 Aug 2022115.20117.40115.20116.80116.80574,353
11 Aug 2022115.40117.40115.40117.20117.201,029,275
10 Aug 2022113.60115.80113.60115.80115.80679,603
09 Aug 2022116.20119.80114.60115.60115.60906,570
08 Aug 2022118.00118.00115.40116.40116.40799,799
05 Aug 2022117.20117.72111.80116.80116.80386,387
04 Aug 2022116.80118.80115.24116.80116.8011,699,193
03 Aug 2022116.60116.60114.20116.20116.202,437,464
02 Aug 2022114.00116.80114.00115.20115.20716,256
01 Aug 2022111.00118.00111.00115.80115.80555,228
29 Jul 2022116.80119.30114.60116.40116.40773,032
28 Jul 2022114.60116.60114.26115.40115.4026,592,785
27 Jul 2022115.20115.54113.60114.00114.001,735,781
26 Jul 2022115.40116.80111.12113.80113.801,163,713
25 Jul 2022112.40118.00108.40115.00115.002,051,347
22 Jul 2022111.00113.60110.00113.00113.002,891,605
21 Jul 2022106.40113.60106.40111.80111.80586,633
20 Jul 2022113.20115.40109.68111.00111.00609,909
19 Jul 2022110.00110.80104.40110.60110.601,112,495
18 Jul 2022106.40108.20103.20105.20105.201,799,443
15 Jul 2022110.40110.40104.40108.00108.00720,052
14 Jul 2022104.00106.20104.00105.40105.40883,645
13 Jul 2022112.80112.80105.00105.00105.00621,721
12 Jul 2022112.60112.60107.20108.00108.00600,989
11 Jul 2022117.40117.40106.60108.00108.00716,090
08 Jul 2022109.60110.72107.80108.80108.80345,088
07 Jul 2022108.80110.40108.00109.20109.20245,057
06 Jul 2022109.60112.00108.20108.80108.80590,245
05 Jul 2022112.00112.60107.20108.40108.40483,706
04 Jul 2022111.20112.80111.20112.00112.00598,505
01 Jul 2022117.80117.80111.20111.20111.20626,020
30 Jun 2022115.60116.80112.00112.80112.80611,408
30 Jun 20221.2 Dividend
29 Jun 2022118.80118.80113.80115.60114.40801,122
28 Jun 2022118.60118.60115.20115.40114.20686,220
27 Jun 2022114.80117.60114.40116.60115.39446,759
24 Jun 2022113.40115.40113.20115.00113.81742,612
23 Jun 2022114.40115.60113.00114.20113.01691,826
22 Jun 2022113.20114.20110.68114.20113.011,731,162
21 Jun 2022112.40118.40112.40114.20113.01692,525
20 Jun 2022118.60120.00117.20117.20115.98611,256
17 Jun 2022114.40119.80112.80118.40117.172,451,916
16 Jun 2022119.40119.80116.80118.40117.174,583,372
15 Jun 2022122.00122.00117.60118.20116.97697,221
14 Jun 20221.181.211.171.181.172,425,006
13 Jun 2022118.00119.80116.60119.00117.76759,236
10 Jun 2022117.00120.20117.00119.80118.56848,766
09 Jun 2022118.20120.40116.20120.00118.751,018,195
08 Jun 2022114.80121.20114.80118.60117.37953,214
07 Jun 2022114.80121.40114.80120.80119.551,233,683
06 Jun 2022124.40124.40118.00120.00118.75784,069
01 Jun 2022117.40119.60117.40119.00117.76645,407
31 May 2022113.20119.60113.20118.40117.172,890,726
30 May 2022119.20121.79117.40119.00117.76903,495
27 May 2022120.00120.00117.80119.20117.96811,219
26 May 2022114.60120.67114.60119.00117.76432,975
25 May 2022120.80122.22118.80120.20118.951,484,417
24 May 2022120.00121.00117.80119.00117.7667,949,405
23 May 2022120.00122.40118.80119.00117.761,576,155
20 May 2022119.60120.00117.60119.00117.762,776,672
19 May 2022116.80118.20114.80117.40116.182,504,650
18 May 2022110.20124.80107.75117.40116.184,836,123
17 May 2022110.60110.60104.60106.60105.491,034,437
16 May 2022102.00107.80102.00105.40104.31482,891
13 May 2022104.00107.60103.60107.40106.291,781,704
12 May 2022102.20104.49101.60103.00101.93811,488
11 May 2022104.60106.00100.20103.40102.33912,824
10 May 2022100.00105.40100.00104.80103.71801,830
09 May 2022108.20108.20103.60104.00102.92789,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...