Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 181.80
+1.20 (0.66%)
Nov 5, 2025, 4:35 PM BST
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 181.20 | 182.60 | 180.20 | 180.60 | 180.60 | -0.66% | 1,154,929 |
| 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% | 715,200 |
| Oct 30, 2025 | 182.80 | 183.60 | 181.40 | 183.20 | 183.20 | 0.11% | 2,043,229 |
| Oct 29, 2025 | 186.00 | 186.60 | 183.00 | 183.00 | 183.00 | -1.29% | 1,036,896 |
| 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% | 621,273 |
| 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% | 4,221,410 |
| 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% | 1,518,200 |
| Oct 20, 2025 | 190.00 | 190.00 | 181.00 | 182.60 | 182.60 | 0.66% | 943,735 |
| Oct 17, 2025 | 182.00 | 183.40 | 179.35 | 181.40 | 181.40 | -1.20% | 1,320,145 |
| Oct 16, 2025 | 189.40 | 189.40 | 180.14 | 183.60 | 183.60 | 1.66% | 3,369,156 |
| Oct 15, 2025 | 178.40 | 181.00 | 178.40 | 180.60 | 180.60 | 0.56% | 1,913,910 |
| Oct 14, 2025 | 182.00 | 182.40 | 179.20 | 179.60 | 179.60 | -1.10% | 1,324,920 |
| Oct 13, 2025 | 184.80 | 184.80 | 179.00 | 181.60 | 181.60 | 1.00% | 1,665,817 |
| Oct 10, 2025 | 180.40 | 182.20 | 179.60 | 179.80 | 179.80 | -0.33% | 742,298 |
| Oct 9, 2025 | 176.20 | 182.00 | 176.20 | 180.40 | 180.40 | -0.33% | 3,433,812 |
| Oct 8, 2025 | 185.60 | 185.60 | 180.20 | 181.00 | 181.00 | -0.55% | 1,437,427 |
| Oct 7, 2025 | 184.40 | 185.00 | 177.40 | 182.00 | 182.00 | -1.30% | 1,583,451 |
| Oct 6, 2025 | 175.00 | 184.40 | 175.00 | 184.40 | 184.40 | 0.99% | 2,987,411 |
| Oct 3, 2025 | 185.00 | 185.00 | 182.00 | 182.60 | 182.60 | -0.54% | 1,022,907 |
| Oct 2, 2025 | 180.00 | 186.00 | 180.00 | 183.60 | 183.60 | -0.76% | 908,017 |
| Oct 1, 2025 | 191.00 | 192.20 | 184.40 | 185.00 | 185.00 | -3.65% | 5,320,535 |
| Sep 30, 2025 | 197.00 | 197.00 | 191.20 | 192.00 | 192.00 | -0.10% | 2,432,668 |
| Sep 29, 2025 | 195.20 | 195.20 | 191.14 | 192.20 | 192.20 | - | 770,361 |
| Sep 26, 2025 | 190.20 | 192.40 | 190.20 | 192.20 | 192.20 | 0.95% | 1,428,589 |
| Sep 25, 2025 | 197.00 | 197.00 | 190.00 | 190.40 | 190.40 | -0.52% | 1,038,579 |
| Sep 24, 2025 | 190.00 | 191.80 | 190.00 | 191.40 | 191.40 | 0.21% | 599,130 |
| Sep 23, 2025 | 197.00 | 197.00 | 190.40 | 191.00 | 191.00 | -0.31% | 664,857 |
| Sep 22, 2025 | 193.60 | 193.60 | 190.40 | 191.60 | 191.60 | -0.42% | 3,535,618 |
| Sep 19, 2025 | 187.40 | 192.40 | 187.00 | 192.40 | 192.40 | 2.78% | 5,542,797 |
| Sep 18, 2025 | 186.00 | 189.00 | 186.00 | 187.20 | 187.20 | 0.11% | 1,617,112 |
| Sep 17, 2025 | 192.40 | 192.40 | 184.98 | 187.00 | 187.00 | 1.08% | 740,789 |
| Sep 16, 2025 | 188.00 | 188.00 | 184.20 | 185.00 | 185.00 | -0.75% | 1,242,535 |
| Sep 15, 2025 | 187.80 | 189.80 | 185.80 | 186.40 | 186.40 | -1.17% | 3,123,574 |
| Sep 12, 2025 | 197.00 | 197.00 | 187.60 | 188.60 | 188.60 | -0.21% | 1,291,711 |
| Sep 11, 2025 | 185.20 | 189.00 | 185.20 | 189.00 | 189.00 | 1.94% | 1,065,998 |
| Sep 10, 2025 | 197.00 | 197.00 | 185.20 | 185.40 | 185.40 | -1.28% | 2,938,364 |
| Sep 9, 2025 | 186.60 | 190.40 | 186.20 | 187.80 | 187.80 | 0.86% | 742,624 |
| Sep 8, 2025 | 187.60 | 191.80 | 185.20 | 186.20 | 186.20 | -0.43% | 1,345,119 |
| Sep 5, 2025 | 190.40 | 190.40 | 185.57 | 187.00 | 187.00 | -0.74% | 407,721 |
| Sep 4, 2025 | 186.40 | 189.20 | 184.40 | 188.40 | 188.40 | 1.84% | 730,721 |
| Sep 3, 2025 | 185.00 | 186.20 | 183.20 | 185.00 | 185.00 | - | 1,569,573 |
| Sep 2, 2025 | 187.00 | 187.50 | 183.20 | 185.00 | 185.00 | -1.18% | 1,155,906 |
| Sep 1, 2025 | 188.80 | 190.00 | 186.40 | 187.20 | 187.20 | -0.74% | 599,552 |
| Aug 29, 2025 | 185.00 | 195.60 | 185.00 | 188.60 | 188.60 | -0.32% | 1,952,619 |
| Aug 28, 2025 | 193.00 | 194.00 | 188.20 | 189.20 | 189.20 | -1.87% | 872,584 |
| Aug 27, 2025 | 193.80 | 193.80 | 191.00 | 192.80 | 192.80 | 0.31% | 887,096 |