Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
-1.40 (-0.75%)
Sep 16, 2025, 11:25 AM BST
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 187.80 | 189.80 | 185.80 | 186.40 | 186.40 | -1.17% | 1,815,962 |
| 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 |
| Aug 26, 2025 | 189.00 | 192.40 | 187.69 | 192.20 | 192.20 | 1.48% | 2,104,404 |
| Aug 22, 2025 | 189.80 | 189.80 | 187.60 | 189.40 | 189.40 | 0.21% | 3,111,890 |
| Aug 21, 2025 | 186.60 | 190.80 | 181.40 | 189.00 | 189.00 | 1.18% | 3,000,655 |
| Aug 20, 2025 | 185.60 | 186.80 | 184.20 | 186.80 | 186.80 | 0.65% | 3,118,939 |
| Aug 19, 2025 | 186.00 | 187.20 | 184.40 | 185.60 | 185.60 | 0.65% | 2,537,158 |
| Aug 18, 2025 | 187.82 | 188.60 | 184.40 | 184.40 | 184.40 | -1.71% | 3,264,778 |
| Aug 15, 2025 | 187.40 | 189.20 | 187.00 | 187.60 | 187.60 | -0.21% | 1,102,167 |
| Aug 14, 2025 | 190.00 | 190.60 | 187.60 | 188.00 | 188.00 | -0.53% | 2,245,897 |
| Aug 13, 2025 | 187.60 | 189.40 | 187.40 | 189.00 | 189.00 | 0.64% | 993,615 |
| Aug 12, 2025 | 190.80 | 191.00 | 187.00 | 187.80 | 187.80 | -1.26% | 2,427,034 |
| Aug 11, 2025 | 188.20 | 190.96 | 188.20 | 190.20 | 190.20 | 0.11% | 503,897 |
| Aug 8, 2025 | 188.00 | 190.40 | 188.00 | 190.00 | 190.00 | - | 2,767,412 |
| Aug 7, 2025 | 190.06 | 193.80 | 189.40 | 190.00 | 190.00 | - | 631,152 |
| Aug 6, 2025 | 191.80 | 192.00 | 189.08 | 190.00 | 190.00 | -0.94% | 623,964 |
| Aug 5, 2025 | 191.00 | 193.40 | 191.00 | 191.80 | 191.80 | -0.42% | 612,604 |
| Aug 4, 2025 | 193.00 | 193.00 | 191.20 | 192.60 | 192.60 | 0.63% | 1,815,841 |
| Aug 1, 2025 | 193.40 | 193.40 | 191.20 | 191.40 | 191.40 | -0.73% | 594,656 |
| Jul 31, 2025 | 194.80 | 194.80 | 191.20 | 192.80 | 192.80 | 0.63% | 660,823 |
| Jul 30, 2025 | 190.80 | 193.40 | 190.80 | 191.60 | 191.60 | -0.73% | 553,072 |
| Jul 29, 2025 | 191.00 | 193.80 | 190.80 | 193.00 | 193.00 | 1.15% | 1,132,281 |
| Jul 28, 2025 | 193.37 | 194.00 | 190.80 | 190.80 | 190.80 | -0.93% | 960,072 |
| Jul 25, 2025 | 193.60 | 194.00 | 190.60 | 192.60 | 192.60 | -0.41% | 1,164,069 |
| Jul 24, 2025 | 191.40 | 195.00 | 191.40 | 193.40 | 193.40 | 0.94% | 1,102,792 |
| Jul 23, 2025 | 190.20 | 193.10 | 190.20 | 191.60 | 191.60 | 0.31% | 1,235,369 |
| Jul 22, 2025 | 189.40 | 191.00 | 188.20 | 191.00 | 191.00 | 0.32% | 858,680 |
| Jul 21, 2025 | 187.20 | 192.00 | 187.20 | 190.40 | 190.40 | 0.85% | 676,053 |
| Jul 18, 2025 | 188.00 | 189.20 | 187.20 | 188.80 | 188.80 | 0.64% | 894,841 |
| Jul 17, 2025 | 191.40 | 194.00 | 178.80 | 187.60 | 187.60 | -3.00% | 4,475,393 |
| Jul 16, 2025 | 191.60 | 200.50 | 191.60 | 193.40 | 193.40 | - | 626,825 |
| Jul 15, 2025 | 191.84 | 195.00 | 189.40 | 193.40 | 193.40 | 0.42% | 851,764 |
| Jul 14, 2025 | 192.00 | 193.00 | 190.75 | 192.60 | 192.60 | 0.42% | 754,920 |
| Jul 11, 2025 | 190.00 | 192.80 | 190.00 | 191.80 | 191.80 | -0.42% | 461,974 |
| Jul 10, 2025 | 192.40 | 194.50 | 191.20 | 192.60 | 192.60 | -0.62% | 515,126 |
| Jul 9, 2025 | 194.80 | 195.20 | 193.20 | 193.80 | 193.80 | -0.21% | 756,345 |
| Jul 8, 2025 | 194.31 | 196.00 | 192.26 | 194.20 | 194.20 | -0.92% | 2,117,159 |
| Jul 7, 2025 | 196.60 | 198.40 | 195.14 | 196.00 | 196.00 | -0.51% | 410,076 |