Premier Foods plc PFD
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 191,10-4,40 (-2,25 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 191,10 | -2,25 % | GBp 197,50 | GBp 197,50 | GBp 189,80 | 2,23M |
| 2026-09-30 | GBp 195,50 | +0,26 % | GBp 191,00 | GBp 198,30 | GBp 191,00 | 1,36M |
| 2026-09-29 | GBp 195,00 | -0,51 % | GBp 200,00 | GBp 200,00 | GBp 192,40 | 546,71K |
| 2026-09-28 | GBp 196,00 | +0,46 % | GBp 195,00 | GBp 197,40 | GBp 194,90 | 762,74K |
| 2026-09-25 | GBp 195,10 | +0,31 % | GBp 200,00 | GBp 200,00 | GBp 194,30 | 792,99K |
| 2026-09-24 | GBp 194,50 | +1,41 % | GBp 191,00 | GBp 195,20 | GBp 191,00 | 676,00K |
| 2026-09-23 | GBp 191,80 | -1,59 % | GBp 189,30 | GBp 199,70 | GBp 189,30 | 654,16K |
| 2026-09-22 | GBp 194,90 | +1,09 % | GBp 187,00 | GBp 195,80 | GBp 187,00 | 837,55K |
| 2026-09-21 | GBp 192,80 | +1,42 % | GBp 189,60 | GBp 199,10 | GBp 189,60 | 519,39K |
| 2026-09-18 | GBp 190,10 | -1,55 % | GBp 186,00 | GBp 194,10 | GBp 186,00 | 1,98M |
| 2026-09-17 | GBp 193,10 | +0,31 % | GBp 186,00 | GBp 196,60 | GBp 186,00 | 2,42M |
| 2026-09-16 | GBp 192,50 | +1,10 % | GBp 190,50 | GBp 193,60 | GBp 186,20 | 1,57M |
| 2026-09-15 | GBp 190,40 | -1,19 % | GBp 197,50 | GBp 197,50 | GBp 187,50 | 935,21K |
| 2026-09-14 | GBp 192,70 | +1,58 % | GBp 199,10 | GBp 199,10 | GBp 181,50 | 1,95M |
| 2026-09-11 | GBp 189,70 | -0,21 % | GBp 189,00 | GBp 192,60 | GBp 181,70 | 595,73K |
| 2026-09-10 | GBp 190,10 | -0,73 % | GBp 183,00 | GBp 192,00 | GBp 183,00 | 1,44M |
| 2026-09-09 | GBp 191,50 | -1,49 % | GBp 200,00 | GBp 200,00 | GBp 191,40 | 867,09K |
| 2026-09-08 | GBp 194,40 | -0,66 % | GBp 195,20 | GBp 196,10 | GBp 189,60 | 1,06M |
| 2026-09-07 | GBp 195,70 | +0,15 % | GBp 200,00 | GBp 200,00 | GBp 190,80 | 451,27K |
| 2026-09-04 | GBp 195,40 | -0,10 % | GBp 190,00 | GBp 197,00 | GBp 190,00 | 768,81K |
| 2026-09-03 | GBp 195,60 | -0,15 % | GBp 195,30 | GBp 199,90 | GBp 194,28 | 894,92K |
| 2026-09-02 | GBp 195,90 | -0,96 % | GBp 191,70 | GBp 199,20 | GBp 191,70 | 779,09K |
| 2026-09-01 | GBp 197,80 | -0,85 % | GBp 200,00 | GBp 200,80 | GBp 195,30 | 939,92K |
| 2026-08-28 | GBp 199,50 | +1,01 % | GBp 198,00 | GBp 199,90 | GBp 195,70 | 921,52K |
| 2026-08-27 | GBp 197,50 | -0,75 % | GBp 192,80 | GBp 199,20 | GBp 192,80 | 579,99K |
| 2026-08-26 | GBp 199,00 | -0,70 % | GBp 199,00 | GBp 201,60 | GBp 198,70 | 827,15K |
| 2026-08-25 | GBp 200,40 | -0,89 % | GBp 202,20 | GBp 203,60 | GBp 200,40 | 1,18M |
| 2026-08-24 | GBp 202,20 | +1,10 % | GBp 190,60 | GBp 203,41 | GBp 190,60 | 994,69K |
| 2026-08-21 | GBp 200,00 | +1,27 % | GBp 198,20 | GBp 201,00 | GBp 196,40 | 1,10M |
| 2026-08-20 | GBp 197,50 | +0,61 % | GBp 195,60 | GBp 198,20 | GBp 193,60 | 759,78K |
| 2026-08-19 | GBp 196,30 | +0,36 % | GBp 203,80 | GBp 203,80 | GBp 193,00 | 789,83K |
| 2026-08-18 | GBp 195,60 | +1,56 % | GBp 200,40 | GBp 200,40 | GBp 192,40 | 763,07K |
| 2026-08-17 | GBp 192,60 | -1,83 % | GBp 205,40 | GBp 205,40 | GBp 192,40 | 628,49K |
| 2026-08-14 | GBp 196,20 | +0,82 % | GBp 193,50 | GBp 196,70 | GBp 190,20 | 896,08K |
| 2026-08-13 | GBp 194,60 | +0,88 % | GBp 202,40 | GBp 202,40 | GBp 193,29 | 3,20M |
| 2026-08-12 | GBp 192,90 | -0,67 % | GBp 203,40 | GBp 203,40 | GBp 188,40 | 858,63K |
| 2026-08-11 | GBp 194,20 | -0,66 % | GBp 195,50 | GBp 198,70 | GBp 191,19 | 894,19K |
| 2026-08-10 | GBp 195,50 | +1,03 % | GBp 197,00 | GBp 197,00 | GBp 192,50 | 716,74K |
| 2026-08-07 | GBp 193,50 | +1,26 % | GBp 200,40 | GBp 200,40 | GBp 190,70 | 2,79M |
| 2026-08-06 | GBp 191,10 | -0,10 % | GBp 200,60 | GBp 200,60 | GBp 190,90 | 695,77K |
| 2026-08-05 | GBp 191,30 | +0,90 % | GBp 192,40 | GBp 192,40 | GBp 189,10 | 1,51M |
| 2026-08-04 | GBp 189,60 | -0,47 % | GBp 190,00 | GBp 196,20 | GBp 189,60 | 2,08M |
| 2026-08-03 | GBp 190,50 | -1,96 % | GBp 192,60 | GBp 195,00 | GBp 190,50 | 1,02M |
| 2026-07-31 | GBp 194,30 | +0,31 % | GBp 194,00 | GBp 196,50 | GBp 191,48 | 754,26K |
| 2026-07-30 | GBp 193,70 | +0,16 % | GBp 192,20 | GBp 196,50 | GBp 191,60 | 1,47M |
| 2026-07-29 | GBp 193,40 | +0,62 % | GBp 182,80 | GBp 193,40 | GBp 182,80 | 3,92M |
| 2026-07-28 | GBp 192,20 | +2,23 % | GBp 188,00 | GBp 192,50 | GBp 183,60 | 1,38M |
| 2026-07-27 | GBp 188,00 | +0,43 % | GBp 195,10 | GBp 195,10 | GBp 186,60 | 1,95M |
| 2026-07-24 | GBp 187,20 | +0,59 % | GBp 180,00 | GBp 193,00 | GBp 180,00 | 881,49K |
| 2026-07-23 | GBp 186,10 | -2,00 % | GBp 187,00 | GBp 192,50 | GBp 185,40 | 1,15M |
| 2026-07-22 | GBp 189,90 | +1,23 % | GBp 196,00 | GBp 196,00 | GBp 185,20 | 744,97K |
| 2026-07-21 | GBp 187,60 | 0,00 % | GBp 187,40 | GBp 188,20 | GBp 185,40 | 1,24M |
| 2026-07-20 | GBp 187,60 | -1,93 % | GBp 182,00 | GBp 192,30 | GBp 182,00 | 938,28K |
| 2026-07-17 | GBp 191,30 | -1,24 % | GBp 193,10 | GBp 195,40 | GBp 189,90 | 966,24K |
| 2026-07-16 | GBp 193,70 | -2,61 % | GBp 196,90 | GBp 199,50 | GBp 191,80 | 2,37M |
| 2026-07-15 | GBp 198,90 | +0,35 % | GBp 197,90 | GBp 199,20 | GBp 195,60 | 594,43K |
| 2026-07-14 | GBp 198,20 | -0,90 % | GBp 209,20 | GBp 209,20 | GBp 196,90 | 450,28K |
| 2026-07-13 | GBp 200,00 | +0,20 % | GBp 200,00 | GBp 205,60 | GBp 195,70 | 717,39K |
| 2026-07-10 | GBp 199,60 | -0,99 % | GBp 195,60 | GBp 201,80 | GBp 195,60 | 1,49M |
| 2026-07-09 | GBp 201,60 | +1,00 % | GBp 200,00 | GBp 201,60 | GBp 197,10 | 1,13M |
| 2026-07-08 | GBp 199,60 | -1,19 % | GBp 198,30 | GBp 201,40 | GBp 198,10 | 690,75K |
| 2026-07-07 | GBp 202,00 | +1,00 % | GBp 201,00 | GBp 202,80 | GBp 197,10 | 3,56M |
| 2026-07-06 | GBp 200,00 | -2,25 % | GBp 207,20 | GBp 207,20 | GBp 199,80 | 1,12M |
| 2026-07-03 | GBp 204,60 | -0,97 % | GBp 205,20 | GBp 209,80 | GBp 202,32 | 740,30K |
| 2026-07-02 | GBp 206,60 | +1,37 % | GBp 203,80 | GBp 207,00 | GBp 203,80 | 1,39M |
| 2026-07-01 | GBp 203,80 | -0,20 % | GBp 197,40 | GBp 204,60 | GBp 196,74 | 1,60M |
| 2026-06-30 | GBp 204,20 | -0,58 % | GBp 204,20 | GBp 206,20 | GBp 203,60 | 2,08M |
| 2026-06-29 | GBp 205,40 | -0,68 % | GBp 206,20 | GBp 206,76 | GBp 204,62 | 937,11K |
| 2026-06-26 | GBp 206,80 | +1,37 % | GBp 204,00 | GBp 206,80 | GBp 202,60 | 5,65M |
| 2026-06-25 | GBp 204,00 | -0,97 % | GBp 205,00 | GBp 207,60 | GBp 199,30 | 1,44M |
| 2026-06-24 | GBp 206,00 | +3,67 % | GBp 207,20 | GBp 207,20 | GBp 197,70 | 1,90M |
| 2026-06-23 | GBp 198,70 | +0,76 % | GBp 196,80 | GBp 202,24 | GBp 193,90 | 713,72K |
| 2026-06-22 | GBp 197,20 | -0,40 % | GBp 196,60 | GBp 198,90 | GBp 195,40 | 500,50K |
| 2026-06-19 | GBp 198,00 | -1,20 % | GBp 198,20 | GBp 203,13 | GBp 196,10 | 2,46M |
| 2026-06-18 | GBp 200,40 | +0,20 % | GBp 195,00 | GBp 200,80 | GBp 195,00 | 905,38K |
| 2026-06-17 | GBp 200,00 | -1,09 % | GBp 205,20 | GBp 205,20 | GBp 198,20 | 948,85K |
| 2026-06-16 | GBp 202,20 | -0,39 % | GBp 205,80 | GBp 205,80 | GBp 196,60 | 995,41K |
| 2026-06-15 | GBp 203,00 | -1,46 % | GBp 210,00 | GBp 210,00 | GBp 203,00 | 1,08M |
| 2026-06-12 | GBp 206,00 | 0,00 % | GBp 210,00 | GBp 210,00 | GBp 202,68 | 847,12K |
| 2026-06-11 | GBp 206,00 | -0,10 % | GBp 205,60 | GBp 207,80 | GBp 203,60 | 1,00M |
| 2026-06-10 | GBp 206,20 | +1,68 % | GBp 210,00 | GBp 210,00 | GBp 202,20 | 1,36M |
| 2026-06-09 | GBp 202,80 | +2,22 % | GBp 197,60 | GBp 203,40 | GBp 197,20 | 1,06M |
| 2026-06-08 | GBp 198,40 | -0,65 % | GBp 190,80 | GBp 205,00 | GBp 190,80 | 947,65K |
| 2026-06-05 | GBp 199,70 | +1,73 % | GBp 195,20 | GBp 200,60 | GBp 190,61 | 916,80K |
| 2026-06-04 | GBp 196,30 | -1,55 % | GBp 199,00 | GBp 199,60 | GBp 196,20 | 1,05M |
| 2026-06-03 | GBp 199,40 | +0,40 % | GBp 196,00 | GBp 200,20 | GBp 196,00 | 1,12M |
| 2026-06-02 | GBp 198,60 | +0,61 % | GBp 195,00 | GBp 200,00 | GBp 194,90 | 1,11M |
| 2026-06-01 | GBp 197,40 | -2,18 % | GBp 200,20 | GBp 203,20 | GBp 195,80 | 708,41K |
| 2026-05-29 | GBp 201,80 | +0,20 % | GBp 201,20 | GBp 202,40 | GBp 200,60 | 1,66M |
| 2026-05-28 | GBp 201,40 | -1,37 % | GBp 203,60 | GBp 205,80 | GBp 200,80 | 839,53K |