Premier Foods plc PFD
LSE · United Kingdom · Consumer Non-Durables
GBp 191.10-4.40 (-2.25%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |