PFD.L - Premier Foods plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 202044.7346.8543.6946.8546.85405,292
22 May 202043.5545.2043.3645.2045.201,340,709
21 May 202042.9045.0042.1044.2544.251,448,359
20 May 202042.7544.9042.7544.0044.002,076,691
19 May 202042.7544.8342.7543.8043.802,227,848
18 May 202043.6045.0043.2844.0044.001,579,097
15 May 202043.7044.4143.5043.7543.75914,862
14 May 202042.7544.4042.7543.5043.509,255,287
13 May 202045.5045.5042.7544.0044.003,253,823
12 May 202046.0046.0044.8045.0545.05795,029
11 May 202045.3046.0044.4045.3045.301,930,474
07 May 202044.5046.0044.5045.1045.101,672,506
06 May 202044.9546.3844.9045.7545.75988,170
05 May 202045.0045.9045.0045.4045.401,529,862
04 May 202045.0046.5543.9645.5045.501,140,600
01 May 202046.0046.0044.5045.8045.803,229,715
30 Apr 202045.5047.4844.5045.7045.703,384,302
29 Apr 202046.0047.4545.4046.5046.502,089,148
28 Apr 202046.5547.2845.0046.6046.602,774,128
27 Apr 202045.6047.0843.5146.6046.602,789,889
24 Apr 202044.6047.3843.8044.5044.505,044,637
23 Apr 202045.0047.5044.0046.0046.004,487,807
22 Apr 202040.3045.0040.3045.0045.002,626,100
21 Apr 202042.2044.9940.8241.7541.758,545,749
20 Apr 202039.0042.8136.4042.2042.2018,982,835
17 Apr 202031.2033.7531.2032.7032.703,267,500
16 Apr 202028.2032.0027.3532.0032.002,455,243
15 Apr 202028.0028.4026.6028.1528.152,526,264
14 Apr 202027.5028.3325.8427.9027.903,041,579
09 Apr 202026.7527.5025.1325.9025.902,544,583
08 Apr 202026.5526.9425.0025.9525.952,138,169
07 Apr 202026.0528.2225.7526.5026.503,212,893
06 Apr 202027.5028.5425.6426.7026.705,091,044
03 Apr 202026.0027.0024.6527.0027.002,177,437
02 Apr 202024.2025.6022.7025.0025.002,825,894
01 Apr 202024.8524.8522.1023.5523.552,779,019
31 Mar 202024.7025.6223.0024.1524.151,878,408
30 Mar 202025.2525.6223.0524.0024.001,311,918
27 Mar 202025.3525.9524.1024.5024.501,023,153
26 Mar 202022.5026.4922.1525.3525.354,382,369
25 Mar 202023.5024.7822.2523.5523.553,665,026
24 Mar 202022.6524.0021.9323.4023.402,913,374
23 Mar 202019.2823.0018.7621.0521.053,145,608
20 Mar 202019.2020.7818.7019.7419.7423,513,545
19 Mar 202020.3021.0317.8618.4618.463,192,902
18 Mar 202019.9422.0519.0819.7619.762,340,714
17 Mar 202020.8021.9519.1820.1020.102,746,664
16 Mar 202022.3522.3519.5620.0020.001,862,459
13 Mar 202023.7523.8022.1022.5522.551,406,206
12 Mar 202027.5027.5021.2022.6522.652,570,371
11 Mar 202028.2029.1526.8027.5027.502,490,475
10 Mar 202027.7529.6427.7528.2528.251,063,912
09 Mar 202030.0030.5027.7528.3028.302,050,190
06 Mar 202031.6031.6529.5530.5030.501,369,158
05 Mar 202032.4032.4030.6531.5531.552,677,684
04 Mar 202032.3033.3031.2531.6031.601,555,694
03 Mar 202032.0033.3831.7032.1032.101,310,444
02 Mar 202032.9533.3031.5032.0532.051,174,954
28 Feb 202030.9532.8529.7132.8532.851,640,176
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
*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