Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/08/2025 191.80p 192.00p 189.08p 190.00p 623964
05/08/2025 191.00p 193.40p 191.00p 191.80p 612604
04/08/2025 193.00p 193.00p 191.20p 192.60p 1815839
01/08/2025 193.40p 193.40p 191.20p 191.40p 594656
31/07/2025 194.80p 194.80p 191.20p 192.80p 660811
30/07/2025 190.80p 193.40p 190.80p 191.60p 553065
29/07/2025 191.00p 193.80p 190.80p 193.00p 1132277
28/07/2025 193.80p 194.00p 190.80p 190.80p 960072
25/07/2025 193.60p 194.00p 190.60p 192.60p 1164069
24/07/2025 191.40p 195.00p 191.40p 193.40p 1102788
23/07/2025 190.20p 193.10p 190.20p 191.60p 1235348
22/07/2025 189.40p 191.00p 188.20p 191.00p 858680
21/07/2025 187.20p 192.00p 187.20p 190.40p 676053
18/07/2025 188.00p 189.20p 187.20p 188.80p 894841
17/07/2025 191.40p 194.00p 178.80p 187.60p 4475381
16/07/2025 193.80p 200.50p 191.60p 193.40p 626823
15/07/2025 192.20p 195.00p 189.40p 193.40p 851763
14/07/2025 192.00p 193.00p 190.75p 192.60p 754920
11/07/2025 190.00p 192.80p 190.00p 191.80p 461970
10/07/2025 192.40p 194.50p 191.20p 192.60p 515126
09/07/2025 194.80p 195.20p 193.20p 193.80p 756344
08/07/2025 194.80p 196.00p 192.26p 194.20p 2117159
07/07/2025 196.60p 198.40p 195.14p 196.00p 410076
04/07/2025 198.00p 198.60p 196.40p 197.00p 324688
03/07/2025 204.50p 204.50p 197.20p 198.60p 316118
02/07/2025 205.50p 205.50p 195.60p 197.40p 4791295
01/07/2025 199.60p 204.00p 198.00p 203.50p 817635
30/06/2025 201.50p 201.50p 198.40p 199.40p 2732038
27/06/2025 197.80p 200.50p 194.40p 199.60p 1156633
26/06/2025 197.20p 199.60p 193.80p 197.80p 1715913
25/06/2025 197.40p 205.50p 197.40p 199.80p 1265209
24/06/2025 201.50p 204.00p 199.00p 202.50p 721432
23/06/2025 200.50p 203.50p 199.60p 201.50p 373137
20/06/2025 197.40p 204.00p 197.40p 200.50p 2086418
19/06/2025 198.40p 202.00p 198.40p 202.00p 788172
18/06/2025 199.00p 202.00p 198.60p 202.00p 1030903
17/06/2025 197.20p 201.17p 197.20p 200.00p 857272
16/06/2025 200.50p 203.00p 198.32p 200.00p 427800
13/06/2025 201.50p 203.00p 198.87p 200.00p 522301
12/06/2025 210.00p 210.00p 197.20p 203.00p 581268
11/06/2025 207.00p 207.00p 202.50p 203.00p 302889
10/06/2025 207.50p 208.50p 204.00p 204.00p 859570
09/06/2025 205.00p 209.00p 205.00p 207.00p 427155
06/06/2025 207.00p 213.44p 206.00p 207.00p 242561
05/06/2025 210.00p 210.00p 206.00p 207.00p 443228
04/06/2025 206.50p 209.50p 205.00p 208.00p 648124
03/06/2025 207.50p 214.50p 205.27p 206.00p 1382601
02/06/2025 208.00p 210.00p 206.50p 207.00p 746655
30/05/2025 215.00p 215.00p 206.00p 208.00p 955326
29/05/2025 216.50p 216.50p 207.50p 207.50p 2416505
28/05/2025 206.50p 212.50p 206.50p 209.00p 918960
27/05/2025 208.00p 211.50p 203.50p 210.00p 1571644
23/05/2025 210.00p 212.50p 207.50p 212.50p 1321933
22/05/2025 213.50p 215.00p 210.00p 212.00p 1409936
21/05/2025 207.00p 215.50p 207.00p 214.50p 1059388
20/05/2025 216.50p 216.50p 210.00p 214.00p 760796
19/05/2025 212.50p 213.50p 208.00p 211.50p 1613180
16/05/2025 200.50p 216.00p 200.00p 212.00p 4280727
15/05/2025 198.40p 206.96p 193.60p 200.50p 1724649
14/05/2025 204.00p 204.00p 197.60p 199.60p 2751690
13/05/2025 197.40p 202.00p 197.20p 198.40p 1055818
12/05/2025 207.50p 207.50p 197.40p 197.80p 705835
09/05/2025 208.00p 208.00p 201.67p 203.50p 676477
08/05/2025 201.00p 204.00p 199.60p 203.50p 1055634
07/05/2025 201.00p 203.00p 199.80p 200.00p 1318033
06/05/2025 202.00p 203.50p 200.00p 203.00p 1263833
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

*Close Price adjusted for both dividends and splits