Premier Foods plc (LON:PFD)
London · Delayed Price · Currency is GBP · Price in GBX 187.20
+1.10 (0.59%)
Jul 24, 2026, 4:49 PM GMT
Premier Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 180.00 | 193.00 | 180.00 | 187.20 | 187.20 | 0.59% | 881,495 |
| Jul 23, 2026 | 187.00 | 192.50 | 185.40 | 186.10 | 186.10 | -2.00% | 1,147,302 |
| Jul 22, 2026 | 196.00 | 196.00 | 185.20 | 189.90 | 189.90 | 1.23% | 744,975 |
| Jul 21, 2026 | 187.40 | 188.20 | 185.40 | 187.60 | 187.60 | - | 1,237,579 |
| Jul 20, 2026 | 182.00 | 192.30 | 182.00 | 187.60 | 187.60 | -1.93% | 938,283 |
| Jul 17, 2026 | 193.10 | 195.40 | 189.90 | 191.30 | 191.30 | -1.24% | 966,243 |
| Jul 16, 2026 | 196.90 | 199.50 | 191.80 | 193.70 | 193.70 | -2.61% | 2,367,122 |
| Jul 15, 2026 | 197.90 | 199.20 | 195.60 | 198.90 | 198.90 | 0.35% | 594,435 |
| Jul 14, 2026 | 209.20 | 209.20 | 196.90 | 198.20 | 198.20 | -0.90% | 450,285 |
| Jul 13, 2026 | 200.00 | 205.60 | 195.70 | 200.00 | 200.00 | 0.20% | 717,394 |
| Jul 10, 2026 | 195.60 | 201.80 | 195.60 | 199.60 | 199.60 | -0.99% | 1,485,818 |
| Jul 9, 2026 | 200.00 | 201.60 | 197.10 | 201.60 | 201.60 | 1.00% | 1,126,870 |
| Jul 8, 2026 | 198.30 | 201.40 | 198.10 | 199.60 | 199.60 | -1.19% | 690,749 |
| Jul 7, 2026 | 201.00 | 202.80 | 197.10 | 202.00 | 202.00 | 1.00% | 3,557,502 |
| Jul 6, 2026 | 207.20 | 207.20 | 199.80 | 200.00 | 200.00 | -2.25% | 1,115,964 |
| Jul 3, 2026 | 205.20 | 209.80 | 202.30 | 204.60 | 204.60 | -0.97% | 740,300 |
| Jul 2, 2026 | 203.80 | 207.00 | 203.80 | 206.60 | 206.60 | 1.37% | 1,386,959 |
| Jul 1, 2026 | 197.40 | 204.60 | 196.70 | 203.80 | 203.80 | -0.20% | 1,595,609 |
| Jun 30, 2026 | 204.20 | 206.20 | 203.60 | 204.20 | 204.20 | -0.58% | 2,075,899 |
| Jun 29, 2026 | 206.20 | 206.80 | 204.60 | 205.40 | 205.40 | -0.68% | 937,105 |
| Jun 26, 2026 | 204.00 | 206.80 | 202.60 | 206.80 | 206.80 | 1.37% | 5,652,138 |
| Jun 25, 2026 | 205.00 | 207.60 | 199.30 | 204.00 | 204.00 | 0.67% | 1,439,651 |
| Jun 24, 2026 | 207.20 | 207.20 | 197.70 | 206.00 | 202.64 | 3.67% | 1,902,110 |
| Jun 23, 2026 | 196.80 | 202.20 | 193.90 | 198.70 | 195.46 | 0.76% | 713,722 |
| Jun 22, 2026 | 196.60 | 198.90 | 195.40 | 197.20 | 193.98 | -0.40% | 500,500 |
| Jun 19, 2026 | 198.20 | 203.10 | 196.10 | 198.00 | 194.77 | -1.20% | 2,461,735 |
| Jun 18, 2026 | 195.00 | 200.80 | 195.00 | 200.40 | 197.13 | 0.20% | 905,377 |
| Jun 17, 2026 | 205.20 | 205.20 | 198.20 | 200.00 | 196.74 | -1.09% | 948,845 |
| Jun 16, 2026 | 205.80 | 205.80 | 196.60 | 202.20 | 198.90 | -0.39% | 995,406 |
| Jun 15, 2026 | 210.00 | 210.00 | 203.00 | 203.00 | 199.69 | -1.46% | 1,084,740 |
| Jun 12, 2026 | 210.00 | 210.00 | 202.70 | 206.00 | 202.64 | - | 847,119 |
| Jun 11, 2026 | 205.60 | 207.80 | 203.60 | 206.00 | 202.64 | -0.10% | 1,004,092 |
| Jun 10, 2026 | 210.00 | 210.00 | 202.20 | 206.20 | 202.84 | 1.68% | 1,356,914 |
| Jun 9, 2026 | 197.60 | 203.40 | 197.20 | 202.80 | 199.49 | 2.22% | 1,060,012 |
| Jun 8, 2026 | 190.80 | 205.00 | 190.80 | 198.40 | 195.16 | -0.65% | 947,655 |
| Jun 5, 2026 | 195.20 | 200.60 | 190.60 | 199.70 | 196.44 | 1.73% | 916,798 |
| Jun 4, 2026 | 199.00 | 199.60 | 196.20 | 196.30 | 193.10 | -1.55% | 1,054,798 |
| Jun 3, 2026 | 196.00 | 200.20 | 196.00 | 199.40 | 196.15 | 0.40% | 1,121,912 |
| Jun 2, 2026 | 195.00 | 200.00 | 194.90 | 198.60 | 195.36 | 0.61% | 1,110,697 |
| Jun 1, 2026 | 200.20 | 203.20 | 195.80 | 197.40 | 194.18 | -2.18% | 708,406 |
| May 29, 2026 | 201.20 | 202.40 | 200.60 | 201.80 | 198.51 | 0.20% | 1,664,929 |
| May 28, 2026 | 203.60 | 205.80 | 200.80 | 201.40 | 198.12 | -1.37% | 839,534 |
| May 27, 2026 | 208.00 | 208.00 | 201.20 | 204.20 | 200.87 | 1.29% | 2,522,539 |
| May 26, 2026 | 205.00 | 207.80 | 201.60 | 201.60 | 198.31 | -2.04% | 2,043,141 |
| May 22, 2026 | 208.00 | 208.00 | 202.80 | 205.80 | 202.44 | 0.39% | 1,732,971 |
| May 21, 2026 | 207.00 | 207.00 | 201.40 | 205.00 | 201.66 | 0.10% | 2,382,212 |
| May 20, 2026 | 197.80 | 210.00 | 197.80 | 204.80 | 201.46 | -1.35% | 1,330,047 |
| May 19, 2026 | 210.00 | 210.00 | 198.70 | 207.60 | 204.21 | 0.29% | 3,218,816 |
| May 18, 2026 | 207.60 | 209.00 | 205.80 | 207.00 | 203.62 | -1.05% | 4,703,735 |
| May 15, 2026 | 203.20 | 211.60 | 202.00 | 209.20 | 205.79 | 2.75% | 4,643,399 |