Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 201.60
-4.20 (-2.04%)
May 26, 2026, 4:47 PM GMT
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 205.00 | 206.60 | 201.60 | 201.60 | 201.60 | -2.04% | 2,043,140 |
| May 22, 2026 | 208.00 | 208.00 | 202.80 | 205.80 | 205.80 | 0.39% | 1,732,971 |
| May 21, 2026 | 207.00 | 207.00 | 201.60 | 205.00 | 205.00 | 0.10% | 2,382,209 |
| May 20, 2026 | 197.80 | 208.20 | 197.80 | 204.80 | 204.80 | -1.35% | 1,330,044 |
| May 19, 2026 | 210.00 | 210.00 | 198.69 | 207.60 | 207.60 | 0.29% | 3,218,816 |
| May 18, 2026 | 207.60 | 209.00 | 205.80 | 207.00 | 207.00 | -1.05% | 4,703,735 |
| May 15, 2026 | 203.20 | 211.60 | 202.00 | 209.20 | 209.20 | 2.75% | 4,643,399 |
| May 14, 2026 | 205.60 | 209.60 | 199.00 | 203.60 | 203.60 | 3.19% | 4,519,397 |
| May 13, 2026 | 199.90 | 202.20 | 193.80 | 197.30 | 197.30 | 0.36% | 2,112,694 |
| May 12, 2026 | 193.60 | 201.40 | 193.60 | 196.60 | 196.60 | -1.65% | 552,518 |
| May 11, 2026 | 210.00 | 210.00 | 198.60 | 199.90 | 199.90 | -1.04% | 549,307 |
| May 8, 2026 | 200.40 | 202.20 | 198.90 | 202.00 | 202.00 | 0.20% | 869,559 |
| May 7, 2026 | 204.60 | 204.60 | 200.40 | 201.60 | 201.60 | -0.10% | 909,223 |
| May 6, 2026 | 186.10 | 203.60 | 186.10 | 201.80 | 201.80 | 3.12% | 1,976,397 |
| May 5, 2026 | 203.80 | 203.80 | 192.31 | 195.70 | 195.70 | -1.21% | 1,061,841 |
| May 1, 2026 | 204.00 | 204.00 | 194.10 | 198.10 | 198.10 | 0.20% | 640,862 |
| Apr 30, 2026 | 196.40 | 198.40 | 186.31 | 197.70 | 197.70 | 0.82% | 587,235 |
| Apr 29, 2026 | 198.50 | 198.50 | 192.70 | 196.10 | 196.10 | -0.81% | 4,045,113 |
| Apr 28, 2026 | 204.20 | 204.20 | 195.90 | 197.70 | 197.70 | 0.41% | 565,130 |
| Apr 27, 2026 | 199.50 | 199.80 | 196.00 | 196.90 | 196.90 | -0.05% | 505,810 |
| Apr 24, 2026 | 195.60 | 197.90 | 191.72 | 197.00 | 197.00 | 0.92% | 1,005,126 |
| Apr 23, 2026 | 195.20 | 201.80 | 195.20 | 195.20 | 195.20 | -0.86% | 1,475,411 |
| Apr 22, 2026 | 187.70 | 200.60 | 187.70 | 196.90 | 196.90 | - | 605,383 |
| Apr 21, 2026 | 200.60 | 200.60 | 195.46 | 196.90 | 196.90 | 0.25% | 3,538,635 |
| Apr 20, 2026 | 198.00 | 198.00 | 189.50 | 196.40 | 196.40 | -0.15% | 911,376 |
| Apr 17, 2026 | 186.20 | 196.70 | 186.20 | 196.70 | 196.70 | 1.39% | 941,646 |
| Apr 16, 2026 | 187.50 | 196.10 | 187.50 | 194.00 | 194.00 | 0.21% | 525,970 |
| Apr 15, 2026 | 188.10 | 198.70 | 188.10 | 193.60 | 193.60 | -2.17% | 1,034,072 |
| Apr 14, 2026 | 194.20 | 197.90 | 193.30 | 197.90 | 197.90 | 1.80% | 737,250 |
| Apr 13, 2026 | 205.40 | 205.40 | 194.30 | 194.40 | 194.40 | -0.72% | 1,738,946 |
| Apr 10, 2026 | 182.70 | 195.80 | 182.70 | 195.80 | 195.80 | 1.82% | 966,925 |
| Apr 9, 2026 | 192.20 | 193.60 | 188.00 | 192.30 | 192.30 | 0.21% | 750,288 |
| Apr 8, 2026 | 191.70 | 195.00 | 190.00 | 191.90 | 191.90 | 2.18% | 3,350,956 |
| Apr 7, 2026 | 183.70 | 193.60 | 183.70 | 187.80 | 187.80 | 0.64% | 940,990 |
| Apr 2, 2026 | 183.60 | 187.40 | 182.80 | 186.60 | 186.60 | 1.08% | 1,382,994 |
| Apr 1, 2026 | 186.60 | 188.00 | 183.49 | 184.60 | 184.60 | -0.11% | 2,731,758 |
| Mar 31, 2026 | 187.40 | 187.40 | 182.00 | 184.80 | 184.80 | 1.65% | 1,885,783 |
| Mar 30, 2026 | 173.40 | 183.40 | 173.40 | 181.80 | 181.80 | 0.66% | 982,064 |
| Mar 27, 2026 | 183.00 | 183.40 | 180.00 | 180.60 | 180.60 | -0.88% | 2,501,860 |
| Mar 26, 2026 | 173.40 | 183.80 | 173.40 | 182.20 | 182.20 | 0.44% | 4,501,700 |
| Mar 25, 2026 | 182.00 | 182.00 | 178.20 | 181.40 | 181.40 | 0.67% | 1,175,031 |
| Mar 24, 2026 | 180.40 | 183.20 | 179.80 | 180.20 | 180.20 | -0.33% | 1,252,041 |
| Mar 23, 2026 | 178.00 | 183.00 | 177.20 | 180.80 | 180.80 | -1.20% | 1,614,293 |
| 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 |