Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 193.40
-4.70 (-2.37%)
May 5, 2026, 3:41 PM GMT
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 204.00 | 204.00 | 196.80 | 198.10 | 198.10 | 0.20% | 640,865 |
| Apr 30, 2026 | 196.40 | 198.40 | 195.30 | 197.70 | 197.70 | 0.82% | 587,236 |
| 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% | 565,131 |
| 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 | 194.10 | 197.90 | 197.90 | 1.80% | 737,254 |
| 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% | 1,174,125 |
| 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 |
| 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 |