Advertisement
Premier Foods plc (PFD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 641,447 |
| Nov 05, 2024 | 189.80 | 191.40 | 189.00 | 190.00 | 190.00 | 614,328 |
| Nov 04, 2024 | 195.00 | 195.00 | 188.80 | 188.80 | 188.80 | 678,532 |
| Nov 01, 2024 | 189.80 | 190.00 | 187.20 | 189.40 | 189.40 | 1,913,394 |
| Oct 31, 2024 | 193.00 | 193.00 | 187.00 | 188.40 | 188.40 | 1,671,012 |
| Oct 30, 2024 | 185.00 | 192.60 | 185.00 | 189.80 | 189.80 | 1,444,413 |
| Oct 29, 2024 | 186.80 | 190.40 | 186.80 | 189.40 | 189.40 | 1,140,473 |
| Oct 28, 2024 | 192.00 | 192.00 | 188.70 | 190.20 | 190.20 | 1,138,269 |
| Oct 25, 2024 | 189.80 | 191.20 | 188.40 | 190.00 | 190.00 | 713,188 |
| Oct 24, 2024 | 190.60 | 191.00 | 188.73 | 189.80 | 189.80 | 391,910 |
| Oct 23, 2024 | 191.40 | 193.00 | 189.60 | 189.80 | 189.80 | 754,083 |
| Oct 22, 2024 | 195.00 | 195.00 | 190.20 | 192.20 | 192.20 | 994,074 |
| Oct 21, 2024 | 192.60 | 194.00 | 190.54 | 191.40 | 191.40 | 609,031 |
| Oct 18, 2024 | 195.00 | 195.00 | 190.80 | 192.60 | 192.60 | 1,580,468 |
| Oct 17, 2024 | 191.40 | 193.60 | 190.00 | 193.60 | 193.60 | 1,862,206 |
| Oct 16, 2024 | 186.60 | 192.40 | 184.80 | 191.40 | 191.40 | 2,217,595 |
| Oct 15, 2024 | 185.00 | 185.60 | 180.20 | 185.00 | 185.00 | 4,207,266 |
| Oct 14, 2024 | 185.00 | 185.60 | 183.80 | 184.20 | 184.20 | 705,663 |
| Oct 11, 2024 | 184.00 | 184.80 | 183.00 | 184.00 | 184.00 | 846,515 |
| Oct 10, 2024 | 184.00 | 186.20 | 183.40 | 184.00 | 184.00 | 1,388,429 |
| Oct 09, 2024 | 181.00 | 183.80 | 179.60 | 182.60 | 182.60 | 859,078 |
| Oct 08, 2024 | 180.60 | 182.60 | 179.60 | 180.00 | 180.00 | 1,881,437 |
| Oct 07, 2024 | 183.00 | 183.40 | 180.00 | 181.60 | 181.60 | 651,217 |
| Oct 04, 2024 | 185.00 | 185.00 | 180.20 | 182.40 | 182.40 | 316,871 |
| Oct 03, 2024 | 182.00 | 182.00 | 179.00 | 181.80 | 181.80 | 1,222,986 |
| Oct 02, 2024 | 180.20 | 183.60 | 179.40 | 179.60 | 179.60 | 476,014 |
| Oct 01, 2024 | 183.40 | 185.00 | 179.80 | 182.20 | 182.20 | 1,418,974 |
| Sep 30, 2024 | 185.80 | 186.20 | 182.40 | 183.40 | 183.40 | 2,001,408 |
| Sep 27, 2024 | 185.40 | 187.80 | 181.40 | 185.80 | 185.80 | 663,022 |
| Sep 26, 2024 | 184.00 | 185.00 | 181.60 | 184.40 | 184.40 | 776,423 |
| Sep 25, 2024 | 182.20 | 184.80 | 181.20 | 182.20 | 182.20 | 2,187,314 |
| Sep 24, 2024 | 181.80 | 182.80 | 178.40 | 182.20 | 182.20 | 625,030 |
| Sep 23, 2024 | 183.00 | 183.00 | 178.20 | 180.80 | 180.80 | 403,954 |
| Sep 20, 2024 | 178.00 | 184.80 | 178.00 | 179.20 | 179.20 | 1,891,761 |
| Sep 19, 2024 | 182.60 | 184.00 | 181.20 | 183.40 | 183.40 | 1,027,265 |
| Sep 18, 2024 | 185.00 | 186.21 | 180.70 | 181.20 | 181.20 | 936,640 |
| Sep 17, 2024 | 183.80 | 185.60 | 180.80 | 185.00 | 185.00 | 3,706,492 |
| Sep 16, 2024 | 180.00 | 183.80 | 179.00 | 183.00 | 183.00 | 752,090 |
| Sep 13, 2024 | 179.40 | 181.12 | 175.40 | 180.80 | 180.80 | 1,099,839 |
| Sep 12, 2024 | 179.00 | 180.40 | 176.20 | 178.00 | 178.00 | 922,334 |
| Sep 11, 2024 | 173.40 | 182.00 | 171.00 | 176.00 | 176.00 | 859,190 |
| Sep 10, 2024 | 182.00 | 182.00 | 178.80 | 179.60 | 179.60 | 3,400,979 |
| Sep 09, 2024 | 179.00 | 181.20 | 179.00 | 180.80 | 180.80 | 887,657 |
| Sep 06, 2024 | 179.00 | 180.80 | 177.80 | 178.60 | 178.60 | 1,671,946 |
| Sep 05, 2024 | 179.00 | 182.00 | 177.40 | 179.60 | 179.60 | 7,350,404 |
| Sep 04, 2024 | 178.40 | 179.80 | 178.00 | 179.00 | 179.00 | 586,664 |
| Sep 03, 2024 | 176.00 | 180.00 | 176.00 | 179.40 | 179.40 | 1,746,085 |
| Sep 02, 2024 | 180.80 | 180.80 | 178.17 | 179.00 | 179.00 | 1,420,860 |
| Aug 30, 2024 | 178.00 | 181.00 | 175.00 | 179.40 | 179.40 | 1,151,053 |
| Aug 29, 2024 | 178.00 | 178.00 | 175.80 | 176.00 | 176.00 | 1,122,271 |
| Aug 28, 2024 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 613,028 |
| Aug 27, 2024 | 175.80 | 177.60 | 170.00 | 176.60 | 176.60 | 723,037 |
| Aug 23, 2024 | 175.20 | 177.80 | 167.00 | 176.80 | 176.80 | 399,590 |
| Aug 22, 2024 | 172.00 | 177.20 | 172.00 | 176.00 | 176.00 | 404,265 |
| Aug 21, 2024 | 175.60 | 177.00 | 174.20 | 176.20 | 176.20 | 437,869 |
| Aug 20, 2024 | 176.00 | 176.60 | 174.11 | 174.80 | 174.80 | 904,083 |
| Aug 19, 2024 | 166.00 | 177.00 | 165.00 | 175.40 | 175.40 | 705,677 |
| Aug 16, 2024 | 171.40 | 176.80 | 165.40 | 174.00 | 174.00 | 928,575 |
| Aug 15, 2024 | 165.00 | 176.80 | 165.00 | 172.20 | 172.20 | 676,519 |
| Aug 14, 2024 | 172.00 | 175.52 | 169.60 | 170.80 | 170.80 | 428,568 |
| Aug 13, 2024 | 166.60 | 176.60 | 166.60 | 171.00 | 171.00 | 478,449 |
| Aug 12, 2024 | 167.20 | 176.80 | 167.20 | 169.00 | 169.00 | 434,227 |
| Aug 09, 2024 | 166.80 | 170.20 | 166.50 | 170.00 | 170.00 | 224,343 |
| Aug 08, 2024 | 166.20 | 176.80 | 165.20 | 167.00 | 167.00 | 290,817 |
| Aug 07, 2024 | 164.00 | 177.20 | 164.00 | 169.40 | 169.40 | 456,992 |
| Aug 06, 2024 | 170.00 | 177.60 | 166.60 | 171.60 | 171.60 | 3,166,792 |
| Aug 05, 2024 | 170.00 | 180.80 | 165.40 | 168.40 | 168.40 | 601,262 |
| Aug 02, 2024 | 176.20 | 177.40 | 172.80 | 173.40 | 173.40 | 855,736 |
| Aug 01, 2024 | 175.00 | 180.20 | 175.00 | 177.00 | 177.00 | 1,025,651 |
| Jul 31, 2024 | 179.80 | 180.00 | 176.60 | 180.00 | 180.00 | 1,329,534 |
| Jul 30, 2024 | 175.00 | 180.60 | 175.00 | 176.80 | 176.80 | 753,613 |
| Jul 29, 2024 | 177.00 | 180.00 | 175.40 | 175.80 | 175.80 | 1,333,912 |
| Jul 26, 2024 | 168.00 | 175.80 | 168.00 | 175.20 | 175.20 | 720,027 |
| Jul 25, 2024 | 164.40 | 171.80 | 164.40 | 171.00 | 171.00 | 1,144,616 |
| Jul 24, 2024 | 173.40 | 173.40 | 171.60 | 172.80 | 172.80 | 1,029,255 |
| Jul 23, 2024 | 176.40 | 176.40 | 170.80 | 173.00 | 173.00 | 1,669,240 |
| Jul 22, 2024 | 172.60 | 173.60 | 166.00 | 172.00 | 172.00 | 1,026,846 |
| Jul 19, 2024 | 168.80 | 172.20 | 166.40 | 172.00 | 172.00 | 814,831 |
| Jul 18, 2024 | 166.60 | 173.00 | 166.20 | 170.00 | 170.00 | 2,008,106 |
| Jul 17, 2024 | 176.00 | 176.00 | 171.00 | 171.40 | 171.40 | 1,552,706 |
| Jul 16, 2024 | 171.80 | 173.40 | 171.80 | 173.00 | 173.00 | 2,052,133 |
| Jul 15, 2024 | 168.80 | 173.40 | 168.40 | 173.40 | 173.40 | 696,324 |
| Jul 12, 2024 | 170.00 | 172.20 | 163.60 | 172.20 | 172.20 | 759,459 |
| Jul 11, 2024 | 170.00 | 170.00 | 166.20 | 168.40 | 168.40 | 1,156,722 |
| Jul 10, 2024 | 170.00 | 170.00 | 164.40 | 166.80 | 166.80 | 879,904 |
| Jul 09, 2024 | 162.60 | 165.00 | 161.80 | 165.00 | 165.00 | 662,247 |
| Jul 08, 2024 | 161.80 | 163.80 | 157.20 | 162.80 | 162.80 | 529,611 |
| Jul 05, 2024 | 155.00 | 164.40 | 155.00 | 162.20 | 162.20 | 643,139 |
| Jul 04, 2024 | 157.00 | 162.60 | 157.00 | 159.80 | 159.80 | 366,807 |
| Jul 03, 2024 | 159.00 | 160.40 | 158.00 | 160.20 | 160.20 | 662,785 |
| Jul 02, 2024 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 564,509 |
| Jul 01, 2024 | 162.00 | 162.00 | 156.79 | 156.80 | 156.80 | 492,976 |
| Jun 28, 2024 | 162.00 | 162.00 | 154.00 | 158.80 | 158.80 | 800,519 |
| Jun 27, 2024 | 163.60 | 170.00 | 160.40 | 160.40 | 160.40 | 751,353 |
| Jun 27, 2024 | 1.728 Dividend | |||||
| Jun 26, 2024 | 170.00 | 170.00 | 162.40 | 165.00 | 163.27 | 724,213 |
| Jun 25, 2024 | 169.00 | 174.20 | 165.40 | 165.40 | 163.67 | 840,459 |
| Jun 24, 2024 | 165.20 | 170.80 | 163.60 | 170.40 | 168.62 | 396,697 |
| Jun 21, 2024 | 166.60 | 169.00 | 165.00 | 167.60 | 165.84 | 1,753,401 |
| Jun 20, 2024 | 170.00 | 170.00 | 165.20 | 167.00 | 165.25 | 665,958 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.