Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 173.80
-6.00 (-3.34%)
Dec 19, 2025, 4:44 PM BST
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 188.00 | 188.00 | 176.40 | 177.40 | - | -1.33% | 1,149,876 |
| Dec 18, 2025 | 175.00 | 179.80 | 175.00 | 179.80 | 179.80 | 1.70% | 1,126,174 |
| Dec 17, 2025 | 175.60 | 177.00 | 174.60 | 176.80 | 176.80 | 0.91% | 868,911 |
| Dec 16, 2025 | 175.20 | 176.60 | 174.20 | 175.20 | 175.20 | 0.23% | 699,462 |
| Dec 15, 2025 | 165.20 | 175.60 | 165.20 | 174.80 | 174.80 | 0.92% | 773,361 |
| Dec 12, 2025 | 175.00 | 175.00 | 172.00 | 173.20 | 173.20 | 0.70% | 767,674 |
| Dec 11, 2025 | 173.20 | 174.40 | 171.60 | 172.00 | 172.00 | -1.04% | 892,340 |
| Dec 10, 2025 | 173.20 | 175.00 | 173.20 | 173.80 | 173.80 | -0.46% | 498,036 |
| Dec 9, 2025 | 175.00 | 177.87 | 173.60 | 174.60 | 174.60 | -0.57% | 2,170,286 |
| Dec 8, 2025 | 186.20 | 186.20 | 175.60 | 175.60 | 175.60 | -1.01% | 692,254 |
| Dec 5, 2025 | 175.00 | 179.20 | 175.00 | 177.40 | 177.40 | - | 495,937 |
| Dec 4, 2025 | 175.00 | 178.40 | 175.00 | 177.40 | 177.40 | 0.23% | 1,514,535 |
| Dec 3, 2025 | 180.40 | 180.40 | 175.80 | 177.00 | 177.00 | -0.45% | 812,849 |
| Dec 2, 2025 | 181.60 | 181.60 | 177.00 | 177.80 | 177.80 | -0.89% | 1,021,706 |
| Dec 1, 2025 | 178.80 | 179.40 | 178.20 | 179.40 | 179.40 | 0.34% | 850,074 |
| Nov 28, 2025 | 178.00 | 179.40 | 177.80 | 178.80 | 178.80 | 0.45% | 1,194,535 |
| Nov 27, 2025 | 179.20 | 180.20 | 176.40 | 178.00 | 178.00 | 0.34% | 621,663 |
| Nov 26, 2025 | 181.20 | 181.20 | 174.60 | 177.40 | 177.40 | 0.91% | 1,533,396 |
| Nov 25, 2025 | 177.20 | 177.20 | 173.40 | 175.80 | 175.80 | 1.38% | 851,744 |
| Nov 24, 2025 | 174.20 | 177.00 | 173.08 | 173.40 | 173.40 | -1.48% | 980,964 |
| Nov 21, 2025 | 175.60 | 176.80 | 173.20 | 176.00 | 176.00 | 0.80% | 1,002,721 |
| Nov 20, 2025 | 175.20 | 177.40 | 174.42 | 174.60 | 174.60 | -0.11% | 823,718 |
| Nov 19, 2025 | 176.00 | 176.13 | 173.60 | 174.80 | 174.80 | 0.92% | 933,755 |
| Nov 18, 2025 | 175.60 | 175.60 | 172.00 | 173.20 | 173.20 | -0.46% | 3,553,853 |
| Nov 17, 2025 | 171.20 | 174.80 | 171.20 | 174.00 | 174.00 | 0.46% | 3,321,265 |
| Nov 14, 2025 | 172.40 | 173.20 | 168.00 | 173.20 | 173.20 | 1.41% | 2,353,826 |
| Nov 13, 2025 | 176.00 | 183.20 | 170.60 | 170.80 | 170.80 | -1.27% | 5,400,616 |
| Nov 12, 2025 | 175.80 | 175.80 | 172.20 | 173.00 | 173.00 | -0.80% | 4,484,732 |
| Nov 11, 2025 | 177.00 | 179.20 | 174.00 | 174.40 | 174.40 | -1.25% | 1,595,220 |
| Nov 10, 2025 | 178.20 | 178.60 | 176.00 | 176.60 | 176.60 | -0.23% | 1,430,943 |
| Nov 7, 2025 | 178.80 | 181.40 | 175.80 | 177.00 | 177.00 | -1.01% | 522,061 |
| Nov 6, 2025 | 175.20 | 182.20 | 175.20 | 178.80 | 178.80 | -1.65% | 741,538 |
| Nov 5, 2025 | 178.60 | 182.60 | 178.60 | 181.80 | 181.80 | 0.66% | 462,835 |
| Nov 4, 2025 | 181.20 | 182.60 | 180.20 | 180.60 | 180.60 | -0.66% | 1,154,931 |
| Nov 3, 2025 | 183.00 | 183.00 | 181.00 | 181.80 | 181.80 | -0.33% | 528,213 |
| Oct 31, 2025 | 182.80 | 183.80 | 181.60 | 182.40 | 182.40 | -0.44% | 715,196 |
| Oct 30, 2025 | 182.80 | 183.60 | 181.40 | 183.20 | 183.20 | 0.11% | 2,043,225 |
| Oct 29, 2025 | 186.00 | 186.60 | 183.00 | 183.00 | 183.00 | -1.29% | 1,036,892 |
| Oct 28, 2025 | 188.60 | 188.60 | 184.80 | 185.40 | 185.40 | -0.75% | 965,787 |
| Oct 27, 2025 | 187.20 | 187.60 | 185.60 | 186.80 | 186.80 | -0.32% | 621,269 |
| Oct 24, 2025 | 186.40 | 187.80 | 185.29 | 187.40 | 187.40 | 0.32% | 638,099 |
| Oct 23, 2025 | 191.20 | 191.20 | 185.00 | 186.80 | 186.80 | -0.32% | 4,221,411 |
| Oct 22, 2025 | 186.80 | 188.40 | 185.00 | 187.40 | 187.40 | 1.30% | 802,233 |
| Oct 21, 2025 | 183.20 | 185.20 | 182.00 | 185.00 | 185.00 | 1.31% | 1,518,198 |
| Oct 20, 2025 | 190.00 | 190.00 | 181.00 | 182.60 | 182.60 | 0.66% | 943,736 |
| Oct 17, 2025 | 182.00 | 183.40 | 179.35 | 181.40 | 181.40 | -1.20% | 1,320,146 |
| Oct 16, 2025 | 189.40 | 189.40 | 180.14 | 183.60 | 183.60 | 1.66% | 3,369,157 |
| Oct 15, 2025 | 178.40 | 181.00 | 178.40 | 180.60 | 180.60 | 0.56% | 1,913,909 |
| Oct 14, 2025 | 182.00 | 182.40 | 179.20 | 179.60 | 179.60 | -1.10% | 1,324,917 |
| Oct 13, 2025 | 184.80 | 184.80 | 179.00 | 181.60 | 181.60 | 1.00% | 1,665,817 |