Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 189.40
+0.40 (0.21%)
Aug 22, 2025, 6:23 PM BST
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 189.80 | 189.80 | 187.60 | 189.40 | 189.40 | 0.21% | 3,111,880 |
| 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 |
| Jul 4, 2025 | 198.00 | 198.60 | 196.40 | 197.00 | 197.00 | -0.81% | 324,688 |
| Jul 3, 2025 | 204.50 | 204.50 | 197.20 | 198.60 | 198.60 | 0.61% | 316,118 |
| Jul 2, 2025 | 205.50 | 205.50 | 195.60 | 197.40 | 197.40 | -3.00% | 4,791,295 |
| Jul 1, 2025 | 199.60 | 204.00 | 198.00 | 203.50 | 203.50 | 2.06% | 817,635 |
| Jun 30, 2025 | 201.50 | 201.50 | 198.40 | 199.40 | 199.40 | -0.10% | 2,732,048 |
| Jun 27, 2025 | 197.80 | 200.50 | 194.40 | 199.60 | 199.60 | 0.91% | 1,431,633 |
| Jun 26, 2025 | 197.51 | 199.60 | 193.80 | 197.80 | 197.80 | -1.00% | 1,715,913 |
| Jun 25, 2025 | 197.40 | 205.50 | 197.40 | 199.80 | 197.00 | -1.33% | 1,265,209 |
| Jun 24, 2025 | 201.50 | 204.00 | 199.00 | 202.50 | 199.66 | 0.50% | 721,435 |
| Jun 23, 2025 | 201.62 | 203.50 | 199.60 | 201.50 | 198.68 | 0.50% | 373,137 |
| Jun 20, 2025 | 197.40 | 204.00 | 197.40 | 200.50 | 197.69 | -0.74% | 2,086,418 |
| Jun 19, 2025 | 198.40 | 202.00 | 198.40 | 202.00 | 199.17 | - | 788,174 |
| Jun 18, 2025 | 199.00 | 202.00 | 198.60 | 202.00 | 199.17 | 1.00% | 1,030,904 |
| Jun 17, 2025 | 197.20 | 201.17 | 197.20 | 200.00 | 197.20 | - | 857,273 |
| Jun 16, 2025 | 200.50 | 203.00 | 198.32 | 200.00 | 197.20 | - | 427,800 |