Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 182.80
-0.20 (-0.11%)
Mar 23, 2026, 3:42 PM GMT
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 178.00 | 182.80 | 177.20 | 182.60 | - | -0.22% | 526,659 |
| Mar 20, 2026 | 186.20 | 188.21 | 180.19 | 183.00 | 183.00 | -0.76% | 10,343,870 |
| Mar 19, 2026 | 184.40 | 186.80 | 182.40 | 184.40 | 184.40 | -1.71% | 1,460,944 |
| Mar 18, 2026 | 190.00 | 193.00 | 187.60 | 187.60 | 187.60 | -2.09% | 1,664,531 |
| Mar 17, 2026 | 191.40 | 193.40 | 190.60 | 191.60 | 191.60 | -0.42% | 2,239,588 |
| Mar 16, 2026 | 194.00 | 194.00 | 191.00 | 192.40 | 192.40 | -0.21% | 577,209 |
| Mar 13, 2026 | 194.60 | 194.99 | 189.40 | 192.80 | 192.80 | 0.42% | 892,364 |
| Mar 12, 2026 | 188.40 | 192.20 | 188.00 | 192.00 | 192.00 | 1.48% | 1,105,690 |
| Mar 11, 2026 | 187.40 | 189.80 | 186.80 | 189.20 | 189.20 | -0.53% | 769,494 |
| Mar 10, 2026 | 190.00 | 193.20 | 189.60 | 190.20 | 190.20 | -0.31% | 1,033,338 |
| Mar 9, 2026 | 190.80 | 192.40 | 189.80 | 190.80 | 190.80 | -1.04% | 1,098,015 |
| Mar 6, 2026 | 197.00 | 197.00 | 190.20 | 192.80 | 192.80 | 0.42% | 807,837 |
| Mar 5, 2026 | 190.40 | 194.40 | 189.80 | 192.00 | 192.00 | 0.52% | 1,570,201 |
| Mar 4, 2026 | 190.00 | 192.60 | 189.60 | 191.00 | 191.00 | -0.21% | 779,237 |
| Mar 3, 2026 | 200.50 | 200.50 | 190.20 | 191.40 | 191.40 | -1.24% | 2,588,272 |
| Mar 2, 2026 | 203.00 | 203.00 | 192.34 | 193.80 | 193.80 | -1.82% | 3,305,668 |
| Feb 27, 2026 | 198.00 | 200.00 | 197.00 | 197.40 | 197.40 | -0.90% | 1,416,406 |
| Feb 26, 2026 | 199.20 | 200.18 | 194.41 | 199.20 | 199.20 | 0.10% | 557,450 |
| Feb 25, 2026 | 201.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.30% | 551,661 |
| Feb 24, 2026 | 197.40 | 202.00 | 197.40 | 199.60 | 199.60 | 0.71% | 1,741,774 |
| Feb 23, 2026 | 193.00 | 198.80 | 193.00 | 198.20 | 198.20 | 0.20% | 1,267,930 |
| Feb 20, 2026 | 200.00 | 200.00 | 192.80 | 197.80 | 197.80 | 2.06% | 637,652 |
| Feb 19, 2026 | 193.60 | 194.00 | 190.80 | 193.80 | 193.80 | 0.21% | 672,746 |
| Feb 18, 2026 | 200.00 | 200.00 | 191.00 | 193.40 | 193.40 | 0.62% | 928,157 |
| Feb 17, 2026 | 193.00 | 195.33 | 190.60 | 192.20 | 192.20 | -0.41% | 495,864 |
| Feb 16, 2026 | 190.40 | 196.80 | 190.40 | 193.00 | 193.00 | -0.62% | 479,912 |
| Feb 13, 2026 | 195.40 | 197.00 | 190.04 | 194.20 | 194.20 | -0.31% | 1,418,929 |
| Feb 12, 2026 | 187.20 | 198.80 | 187.20 | 194.80 | 194.80 | - | 970,636 |
| Feb 11, 2026 | 195.60 | 196.20 | 193.20 | 194.80 | 194.80 | 0.41% | 1,507,223 |
| Feb 10, 2026 | 195.20 | 196.40 | 193.20 | 194.00 | 194.00 | -0.72% | 985,944 |
| Feb 9, 2026 | 186.00 | 195.80 | 186.00 | 195.40 | 195.40 | 0.21% | 3,365,479 |
| Feb 6, 2026 | 192.00 | 195.80 | 186.80 | 195.00 | 195.00 | 1.04% | 1,819,082 |
| Feb 5, 2026 | 190.60 | 193.60 | 190.60 | 193.00 | 193.00 | - | 908,791 |
| Feb 4, 2026 | 191.20 | 195.00 | 189.60 | 193.00 | 193.00 | 1.05% | 885,930 |
| Feb 3, 2026 | 196.20 | 196.20 | 189.62 | 191.00 | 191.00 | 0.63% | 1,546,237 |
| Feb 2, 2026 | 184.40 | 191.20 | 184.40 | 189.80 | 189.80 | 0.53% | 2,238,931 |
| Jan 30, 2026 | 186.20 | 190.00 | 186.20 | 188.80 | 188.80 | 1.07% | 2,281,152 |
| Jan 29, 2026 | 183.60 | 189.20 | 183.60 | 186.80 | 186.80 | -1.06% | 3,709,503 |
| Jan 28, 2026 | 189.40 | 190.27 | 188.00 | 188.80 | 188.80 | - | 2,655,366 |
| Jan 27, 2026 | 185.00 | 188.80 | 184.60 | 188.80 | 188.80 | 2.28% | 2,717,962 |
| Jan 26, 2026 | 189.60 | 190.20 | 184.60 | 184.60 | 184.60 | -2.64% | 4,401,596 |
| Jan 23, 2026 | 187.00 | 189.60 | 186.40 | 189.60 | 189.60 | 1.50% | 3,298,799 |
| Jan 22, 2026 | 180.00 | 187.00 | 180.00 | 186.80 | 186.80 | 3.09% | 4,033,251 |
| Jan 21, 2026 | 172.40 | 181.80 | 171.82 | 181.20 | 181.20 | 7.09% | 7,339,349 |
| Jan 20, 2026 | 170.60 | 172.00 | 169.20 | 169.20 | 169.20 | -1.40% | 1,077,451 |
| Jan 19, 2026 | 172.60 | 172.60 | 169.60 | 171.60 | 171.60 | 0.12% | 849,863 |
| Jan 16, 2026 | 167.00 | 172.40 | 167.00 | 171.40 | 171.40 | -0.58% | 1,113,697 |
| Jan 15, 2026 | 167.00 | 172.40 | 167.00 | 172.40 | 172.40 | 1.89% | 613,935 |
| Jan 14, 2026 | 172.60 | 172.60 | 167.40 | 169.20 | 169.20 | 0.71% | 1,571,795 |
| Jan 13, 2026 | 168.40 | 169.20 | 167.40 | 168.00 | 168.00 | - | 1,167,328 |