Premier Foods (PFD) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Foods

Date Open High Low Close* Volume
02/05/2025 200.00p 202.00p 199.60p 201.50p 1746468
01/05/2025 199.80p 201.00p 198.00p 200.00p 1178704
30/04/2025 196.00p 201.50p 196.00p 199.20p 3569139
29/04/2025 195.40p 198.20p 191.00p 196.80p 810993
28/04/2025 194.40p 197.40p 194.40p 196.40p 734292
25/04/2025 198.00p 198.20p 194.60p 195.00p 430875
24/04/2025 195.20p 197.80p 194.40p 197.80p 667659
23/04/2025 197.40p 197.40p 194.00p 194.80p 1050113
22/04/2025 195.80p 196.80p 193.83p 194.00p 1592401
17/04/2025 195.00p 196.40p 193.80p 195.60p 842906
16/04/2025 195.00p 196.20p 193.80p 195.60p 1244068
15/04/2025 191.40p 196.60p 191.40p 195.00p 1806429
14/04/2025 190.20p 192.40p 188.20p 192.40p 1188072
11/04/2025 184.00p 190.40p 184.00p 188.40p 1607015
10/04/2025 190.40p 190.40p 183.00p 185.20p 688562
09/04/2025 189.20p 189.20p 178.60p 180.60p 884375
08/04/2025 187.40p 187.40p 179.00p 183.60p 2104583
07/04/2025 180.60p 185.60p 176.00p 179.00p 1533053
04/04/2025 189.00p 190.20p 183.60p 186.00p 1461504
03/04/2025 189.00p 191.60p 184.45p 190.20p 1680620
02/04/2025 188.00p 189.40p 184.80p 189.40p 1878060
01/04/2025 180.00p 187.60p 180.00p 185.60p 1629137
31/03/2025 183.60p 184.80p 182.55p 184.00p 850210
28/03/2025 191.60p 191.60p 183.00p 185.20p 2372708
27/03/2025 180.20p 185.00p 180.20p 183.80p 637410
26/03/2025 182.40p 185.20p 179.40p 182.60p 484331
25/03/2025 185.00p 186.20p 183.00p 183.20p 1014108
24/03/2025 182.00p 191.20p 182.00p 184.40p 425002
21/03/2025 186.00p 186.00p 181.98p 184.80p 1971948
20/03/2025 186.00p 186.00p 180.20p 183.80p 1341426
19/03/2025 181.00p 182.60p 180.60p 181.80p 808338
18/03/2025 182.80p 182.80p 178.00p 181.60p 892973
17/03/2025 185.00p 185.00p 178.60p 180.60p 586892
14/03/2025 186.00p 186.00p 176.80p 180.00p 1333201
13/03/2025 179.60p 180.60p 176.95p 177.60p 2090931
12/03/2025 176.40p 182.80p 176.40p 179.60p 2541218
11/03/2025 178.20p 179.00p 176.20p 177.00p 1193508
10/03/2025 181.80p 186.43p 177.20p 178.00p 835780
07/03/2025 177.00p 188.60p 168.80p 181.40p 1026675
06/03/2025 181.20p 181.40p 177.00p 180.00p 666855
05/03/2025 181.80p 184.40p 178.80p 179.40p 3414079
04/03/2025 191.00p 191.00p 180.40p 182.00p 1589986
03/03/2025 186.00p 186.00p 181.60p 182.80p 1429532
28/02/2025 183.40p 188.20p 183.00p 183.80p 1530304
27/02/2025 183.00p 187.20p 182.60p 184.40p 528451
26/02/2025 191.00p 191.00p 183.20p 184.60p 1047768
25/02/2025 180.00p 184.40p 180.00p 183.40p 2109063
24/02/2025 191.00p 191.00p 180.60p 182.80p 1956002
21/02/2025 178.20p 185.45p 177.00p 182.60p 488005
20/02/2025 183.00p 188.00p 181.40p 182.60p 815365
19/02/2025 188.00p 188.00p 183.80p 183.80p 516955
18/02/2025 184.00p 191.20p 184.00p 185.80p 541463
17/02/2025 191.60p 191.60p 185.93p 187.00p 1603059
14/02/2025 191.60p 191.80p 189.60p 189.80p 730185
13/02/2025 190.60p 192.20p 188.60p 190.60p 1265683
12/02/2025 190.40p 192.00p 189.40p 190.60p 1200317
11/02/2025 193.00p 194.80p 190.02p 190.60p 1004441
10/02/2025 191.80p 194.20p 191.20p 193.00p 652985
07/02/2025 191.00p 192.68p 190.40p 191.80p 1353329
06/02/2025 190.00p 192.00p 188.20p 191.80p 3256859
05/02/2025 190.00p 190.00p 183.60p 188.00p 1610757
04/02/2025 183.80p 186.60p 182.40p 185.20p 836955
03/02/2025 185.60p 188.00p 184.40p 186.40p 1513419
31/01/2025 187.20p 188.01p 181.46p 187.80p 1346565
30/01/2025 184.20p 188.60p 184.20p 187.40p 401691
29/01/2025 186.00p 187.40p 184.00p 184.00p 2267409
28/01/2025 178.60p 186.40p 178.60p 185.00p 482438
27/01/2025 190.00p 190.00p 178.20p 182.20p 1150680
24/01/2025 183.80p 189.60p 182.40p 183.60p 1359724
23/01/2025 181.00p 190.00p 181.00p 184.20p 1287521
22/01/2025 182.80p 185.80p 182.40p 185.20p 1773754
21/01/2025 187.80p 190.00p 180.00p 183.60p 3941528
20/01/2025 177.80p 179.40p 177.00p 179.00p 599369
17/01/2025 176.20p 181.00p 176.20p 178.20p 1299876
16/01/2025 176.00p 178.60p 176.00p 178.20p 797990
15/01/2025 175.80p 178.00p 174.40p 177.80p 623796
14/01/2025 179.00p 179.00p 172.80p 173.60p 967348
13/01/2025 172.00p 183.60p 172.00p 176.00p 1273408
10/01/2025 190.00p 190.00p 176.60p 176.80p 1503386
09/01/2025 183.00p 185.80p 178.20p 182.00p 1006861
08/01/2025 186.00p 186.00p 179.80p 180.40p 918906
07/01/2025 184.40p 185.60p 183.00p 183.60p 644236
06/01/2025 189.80p 193.20p 184.40p 185.80p 417714
03/01/2025 192.00p 192.00p 184.00p 187.80p 356525
02/01/2025 187.00p 189.20p 180.20p 186.60p 526648
31/12/2024 180.00p 188.38p 180.00p 187.60p 155308
30/12/2024 180.00p 190.60p 180.00p 185.80p 483174
27/12/2024 180.80p 188.60p 180.80p 187.00p 264571
24/12/2024 191.20p 191.60p 188.00p 189.80p 163701
23/12/2024 189.80p 191.40p 187.60p 187.80p 404444
20/12/2024 189.20p 190.60p 188.00p 190.40p 3037104
19/12/2024 189.60p 190.60p 188.80p 190.60p 2499175
18/12/2024 192.00p 192.00p 187.60p 190.60p 1164520
17/12/2024 180.00p 189.00p 180.00p 189.00p 718948
16/12/2024 180.20p 193.80p 180.20p 188.60p 430088
13/12/2024 181.80p 190.20p 181.80p 188.20p 324555
12/12/2024 180.00p 191.80p 180.00p 189.00p 1184703
11/12/2024 193.40p 193.40p 180.60p 189.00p 1019953
10/12/2024 185.40p 186.60p 183.68p 184.80p 1479020
09/12/2024 187.00p 189.00p 184.80p 186.00p 1030355
06/12/2024 193.00p 193.00p 184.20p 187.80p 494737
05/12/2024 185.40p 193.40p 185.40p 191.00p 1744054
04/12/2024 191.80p 195.00p 191.58p 192.40p 614616
03/12/2024 195.00p 195.00p 188.60p 194.00p 417721
02/12/2024 198.00p 198.00p 188.40p 193.80p 695460
29/11/2024 191.20p 198.00p 191.20p 195.60p 1896758
28/11/2024 189.80p 193.75p 189.80p 192.00p 1524872
27/11/2024 188.00p 191.80p 187.40p 191.60p 482340
26/11/2024 189.00p 191.60p 183.40p 188.00p 2184122
25/11/2024 186.80p 191.40p 184.40p 188.40p 1254219
22/11/2024 183.80p 190.80p 181.80p 187.40p 661904
21/11/2024 181.00p 184.60p 181.00p 184.20p 380030
20/11/2024 183.80p 191.40p 181.80p 182.60p 487023
19/11/2024 180.00p 183.60p 180.00p 182.60p 1001546
18/11/2024 182.00p 182.80p 180.00p 181.40p 945219
15/11/2024 188.40p 189.60p 180.00p 180.40p 2678919
14/11/2024 191.80p 198.40p 182.60p 189.00p 1663859
13/11/2024 193.00p 193.00p 186.75p 187.80p 582131
12/11/2024 190.60p 191.43p 188.80p 191.00p 724878
11/11/2024 194.60p 194.60p 186.20p 191.20p 510148
08/11/2024 184.00p 190.32p 184.00p 188.40p 678158
07/11/2024 188.00p 192.99p 188.00p 189.40p 514057
06/11/2024 195.00p 195.00p 189.00p 189.00p 641447
05/11/2024 189.80p 191.40p 189.00p 190.00p 614329
04/11/2024 195.00p 195.00p 188.80p 188.80p 678532
01/11/2024 189.80p 190.00p 187.20p 189.40p 1913394
31/10/2024 193.00p 193.00p 187.00p 188.40p 1371838
30/10/2024 185.00p 192.60p 185.00p 189.80p 1002657
29/10/2024 186.80p 190.40p 186.80p 189.40p 1140473
28/10/2024 192.00p 192.00p 188.70p 190.20p 1138269
25/10/2024 189.80p 191.20p 188.40p 190.00p 713187
24/10/2024 190.60p 191.00p 188.73p 189.80p 389405
23/10/2024 191.40p 193.00p 189.60p 189.80p 754084
22/10/2024 195.00p 195.00p 190.20p 192.20p 665877
21/10/2024 192.60p 194.00p 190.53p 191.40p 609032
18/10/2024 195.00p 195.00p 190.80p 192.60p 1580468
17/10/2024 191.40p 193.60p 190.00p 193.60p 1732217
16/10/2024 185.80p 192.40p 184.60p 191.40p 1882596
15/10/2024 185.00p 185.60p 180.20p 185.00p 4207264
14/10/2024 185.00p 185.60p 183.80p 184.20p 705662
11/10/2024 184.00p 184.80p 183.00p 184.00p 846515
10/10/2024 184.00p 186.20p 183.40p 184.00p 1388430
09/10/2024 181.00p 183.80p 179.60p 182.60p 859078
08/10/2024 180.60p 182.60p 179.60p 180.00p 1609355
07/10/2024 183.00p 183.40p 180.00p 181.60p 650606
04/10/2024 185.00p 185.00p 180.20p 182.40p 316871
03/10/2024 182.00p 182.00p 179.00p 181.80p 1222987
02/10/2024 180.20p 183.60p 179.40p 179.60p 476013
01/10/2024 183.40p 185.00p 179.80p 182.20p 1220323
30/09/2024 185.80p 186.20p 182.40p 183.40p 2001408
27/09/2024 185.40p 187.80p 181.40p 185.80p 663023
26/09/2024 184.00p 185.00p 181.60p 184.40p 776424
25/09/2024 182.20p 184.80p 181.20p 182.20p 2187314
24/09/2024 181.80p 182.80p 178.40p 182.20p 625030
23/09/2024 183.00p 183.00p 178.20p 180.80p 403955
20/09/2024 178.00p 184.80p 178.00p 179.20p 1891761
19/09/2024 182.60p 184.00p 181.20p 183.40p 1027265
18/09/2024 185.00p 186.21p 180.70p 181.20p 936641
17/09/2024 183.80p 185.60p 180.80p 185.00p 3706492
16/09/2024 180.00p 183.80p 179.00p 183.00p 752091
13/09/2024 179.40p 181.12p 175.40p 180.80p 1099839
12/09/2024 179.00p 180.40p 176.20p 178.00p 922335
11/09/2024 173.40p 182.00p 171.00p 176.00p 859191
10/09/2024 182.00p 182.00p 178.80p 179.60p 3400979
09/09/2024 179.00p 181.20p 179.00p 180.80p 887657
06/09/2024 179.00p 180.80p 177.80p 178.60p 1671946
05/09/2024 179.00p 182.00p 177.40p 179.60p 7350406
04/09/2024 178.40p 179.80p 178.00p 179.00p 586664
03/09/2024 176.00p 180.00p 176.00p 179.40p 1746064
02/09/2024 180.80p 180.80p 178.17p 179.00p 1420861
30/08/2024 178.00p 181.00p 175.00p 179.40p 1151052
29/08/2024 178.00p 178.00p 175.80p 176.00p 1122271
28/08/2024 178.00p 178.00p 176.00p 177.00p 613171
27/08/2024 175.80p 177.60p 170.00p 176.60p 723039
23/08/2024 175.20p 177.80p 167.00p 176.80p 399592
22/08/2024 172.00p 177.20p 172.00p 176.00p 404265
21/08/2024 175.60p 177.00p 174.20p 176.20p 437869
20/08/2024 176.00p 176.60p 174.11p 174.80p 904083
19/08/2024 166.00p 177.00p 165.00p 175.40p 705678
16/08/2024 171.40p 176.80p 165.40p 174.00p 928575
15/08/2024 165.00p 176.80p 165.00p 172.20p 676519
14/08/2024 172.00p 175.52p 169.60p 170.80p 428568
13/08/2024 166.60p 176.60p 166.60p 171.00p 478450
12/08/2024 167.20p 176.80p 167.20p 169.00p 434228
09/08/2024 166.80p 170.20p 166.50p 170.00p 224342
08/08/2024 166.20p 176.80p 165.20p 167.00p 290817
07/08/2024 164.00p 177.20p 164.00p 169.40p 456993
06/08/2024 170.00p 177.60p 166.60p 171.60p 3166793
05/08/2024 170.00p 180.80p 165.40p 168.40p 601263
02/08/2024 176.20p 177.40p 172.80p 173.40p 657086
01/08/2024 175.00p 180.20p 175.00p 177.00p 1025653
31/07/2024 179.80p 180.00p 176.60p 180.00p 1329535
30/07/2024 175.00p 180.60p 175.00p 176.80p 753614
29/07/2024 177.00p 180.00p 175.40p 175.80p 1333913
26/07/2024 168.00p 175.80p 168.00p 175.20p 713602
25/07/2024 164.40p 171.80p 164.40p 171.00p 1144616
24/07/2024 173.40p 173.40p 171.60p 172.80p 1029255
23/07/2024 176.40p 176.40p 170.80p 173.00p 1669240
22/07/2024 172.60p 173.60p 166.00p 172.00p 1026846
19/07/2024 168.80p 172.20p 166.40p 172.00p 814833

*Close Price adjusted for both dividends and splits