OTC Markets OTCPK
USD
Premier Foods plc (PRRFY)
13.67
+0.72
(+5.56%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.45
13.45
13.45
13.45
13.45
-
Oct 30, 2026
13.45
13.45
13.45
13.45
13.45
300
Oct 29, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 28, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 27, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 26, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 23, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 22, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 21, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 20, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 19, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 16, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 15, 2026
13.67
13.67
12.95
12.95
12.95
1,100
Oct 14, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 13, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 12, 2026
13.22
13.22
13.22
13.22
13.22
800
Oct 9, 2026
12.60
12.60
12.60
12.60
12.60
-
Oct 8, 2026
12.60
12.60
12.60
12.60
12.60
400
Oct 7, 2026
12.27
12.27
12.27
12.27
12.27
-
Oct 6, 2026
12.27
12.27
12.27
12.27
12.27
-
Oct 5, 2026
12.27
12.27
12.27
12.27
12.27
-
Oct 2, 2026
12.27
12.27
12.27
12.27
12.27
100
Oct 1, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 30, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 29, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 28, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 25, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 24, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 23, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 22, 2026
13.21
13.21
13.21
13.21
13.21
-
Sep 21, 2026
13.21
13.21
13.21
13.21
13.21
100
Sep 18, 2026
12.76
12.76
12.76
12.76
12.76
-
Sep 17, 2026
12.76
12.76
12.76
12.76
12.76
-
Sep 16, 2026
12.76
12.76
12.76
12.76
12.76
-
Sep 15, 2026
12.62
12.76
12.62
12.76
12.76
3,600
Sep 14, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 11, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 10, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 9, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 8, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 4, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 3, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 2, 2026
13.03
13.03
13.03
13.03
13.03
-
Sep 1, 2026
13.03
13.03
13.03
13.03
13.03
-
Aug 31, 2026
13.03
13.03
13.03
13.03
13.03
-
Aug 28, 2026
13.03
13.03
13.03
13.03
13.03
-
Aug 27, 2026
13.54
13.54
13.03
13.03
13.03
3,100
Aug 26, 2026
13.39
13.39
13.39
13.39
13.39
1,700
Aug 25, 2026
13.65
13.65
13.65
13.65
13.65
1,200
Aug 24, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 21, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 20, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 19, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 18, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 17, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 14, 2026
13.35
13.35
13.35
13.35
13.35
-
Aug 13, 2026
13.35
13.35
13.35
13.35
13.35
200
Aug 12, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 11, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 10, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 7, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 6, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 5, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 4, 2026
13.75
13.75
13.75
13.75
13.75
-
Aug 3, 2026
13.75
13.75
13.75
13.75
13.75
-
Jul 31, 2026
13.75
13.75
13.75
13.75
13.75
-
Jul 30, 2026
13.30
13.75
13.30
13.75
13.75
3,100
Jul 29, 2026
12.35
12.35
12.35
12.35
12.35
-
Jul 28, 2026
12.35
12.35
12.35
12.35
12.35
-
Jul 27, 2026
12.35
12.35
12.35
12.35
12.35
200
Jul 24, 2026
12.72
12.75
12.72
12.75
12.75
400
Jul 23, 2026
12.70
12.70
12.70
12.70
12.70
-
Jul 22, 2026
12.70
12.70
12.70
12.70
12.70
-
Jul 21, 2026
12.70
12.70
12.70
12.70
12.70
-
Jul 20, 2026
12.70
12.70
12.70
12.70
12.70
-
Jul 17, 2026
12.70
12.70
12.70
12.70
12.70
300
Jul 16, 2026
13.49
13.49
13.49
13.49
13.49
-
Jul 15, 2026
13.49
13.49
13.49
13.49
13.49
-
Jul 14, 2026
13.49
13.49
13.49
13.49
13.49
-
Jul 13, 2026
13.49
13.49
13.49
13.49
13.49
-
Jul 10, 2026
13.49
13.49
13.49
13.49
13.49
-
Jul 9, 2026
13.49
13.49
13.49
13.49
13.49
-
Jul 8, 2026
13.49
13.49
13.49
13.49
13.49
100
Jul 7, 2026
13.98
13.98
13.98
13.98
13.98
-
Jul 6, 2026
13.98
13.98
13.98
13.98
13.98
-
Jul 2, 2026
13.98
13.98
13.98
13.98
13.98
-
Jul 1, 2026
13.98
13.98
13.98
13.98
13.98
-
Jun 30, 2026
13.98
13.98
13.98
13.98
13.98
-
Jun 29, 2026
13.98
13.98
13.98
13.98
13.98
-
Jun 26, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
13.69
13.98
13.69
13.98
13.98
4,400
Jun 25, 2026
13.01
13.01
13.01
13.01
12.78
-
Jun 24, 2026
13.01
13.01
13.01
13.01
12.78
-
Jun 23, 2026
13.01
13.01
13.01
13.01
12.78
200
Jun 22, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 18, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 17, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 16, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 15, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 12, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 11, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 10, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 9, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 8, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 5, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 4, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 3, 2026
13.10
13.10
13.10
13.10
12.87
-
Jun 2, 2026
13.10
13.10
13.10
13.10
12.87
100
Jun 1, 2026
13.40
13.40
13.40
13.40
13.17
-
May 29, 2026
13.40
13.40
13.40
13.40
13.17
-
May 28, 2026
13.40
13.40
13.40
13.40
13.17
-
May 27, 2026
13.40
13.40
13.40
13.40
13.17
-
May 26, 2026
13.40
13.40
13.40
13.40
13.17
-
May 22, 2026
13.40
13.40
13.40
13.40
13.17
-
May 21, 2026
13.40
13.40
13.40
13.40
13.17
-
May 20, 2026
13.40
13.40
13.40
13.40
13.17
-
May 19, 2026
13.40
13.40
13.40
13.40
13.17
1,400
May 18, 2026
14.23
14.23
14.23
14.23
13.98
100
May 15, 2026
13.90
13.90
13.83
13.83
13.59
1,500
May 14, 2026
13.35
13.35
13.35
13.35
13.12
-
May 13, 2026
13.35
13.35
13.35
13.35
13.12
200
May 12, 2026
13.43
13.43
13.43
13.43
13.20
-
May 11, 2026
13.43
13.43
13.43
13.43
13.20
100
May 8, 2026
13.60
13.60
13.60
13.60
13.36
400
May 7, 2026
12.90
12.90
12.90
12.90
12.68
-
May 6, 2026
12.90
12.90
12.90
12.90
12.68
-
May 5, 2026
12.90
12.90
12.90
12.90
12.68
-
May 4, 2026
12.90
12.90
12.90
12.90
12.68
-
May 1, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 30, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 29, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 28, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 27, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 24, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 23, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 22, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 21, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 20, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 17, 2026
12.90
12.90
12.90
12.90
12.68
500
Apr 16, 2026
13.05
13.05
13.05
13.05
12.82
-
Apr 15, 2026
13.05
13.05
13.05
13.05
12.82
-
Apr 14, 2026
13.20
13.20
13.05
13.05
12.82
1,300
Apr 13, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 10, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 9, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 8, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 7, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 6, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 2, 2026
12.90
12.90
12.90
12.90
12.68
-
Apr 1, 2026
12.90
12.90
12.90
12.90
12.68
400
Mar 31, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 30, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 27, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 26, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 25, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 24, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 23, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 20, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 19, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 18, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 17, 2026
13.07
13.07
13.07
13.07
12.84
-
Mar 16, 2026
13.07
13.07
13.07
13.07
12.84
200
Mar 13, 2026
12.00
12.00
12.00
12.00
11.79
-
Mar 12, 2026
12.00
12.00
12.00
12.00
11.79
200
Mar 11, 2026
13.08
13.08
13.08
13.08
12.85
-
Mar 10, 2026
13.08
13.08
13.08
13.08
12.85
-
Mar 9, 2026
13.08
13.08
13.08
13.08
12.85
-
Mar 6, 2026
13.08
13.08
13.08
13.08
12.85
-
Mar 5, 2026
13.08
13.08
13.08
13.08
12.85
800
Mar 4, 2026
12.98
12.98
12.98
12.98
12.76
-
Mar 3, 2026
12.98
12.98
12.98
12.98
12.76
-
Mar 2, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 27, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 26, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 25, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 24, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 23, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 20, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 19, 2026
12.98
12.98
12.98
12.98
12.76
-
Feb 18, 2026
12.98
12.98
12.98
12.98
12.76
200
Feb 17, 2026
13.50
13.50
13.50
13.50
13.27
3,500
Feb 13, 2026
13.57
13.57
13.57
13.57
13.34
-
Feb 12, 2026
13.57
13.57
13.57
13.57
13.34
3,600
Feb 11, 2026
13.61
13.61
13.61
13.61
13.37
-
Feb 10, 2026
13.61
13.61
13.61
13.61
13.37
-
Feb 9, 2026
13.61
13.61
13.61
13.61
13.37
-
Feb 6, 2026
13.61
13.61
13.61
13.61
13.37
-
Feb 5, 2026
13.35
13.61
13.35
13.61
13.37
500
Feb 4, 2026
13.31
13.31
13.31
13.31
13.08
-
Feb 3, 2026
13.31
13.31
13.31
13.31
13.08
100
Feb 2, 2026
13.25
13.25
13.25
13.25
13.02
3,500
Jan 30, 2026
12.65
12.65
12.65
12.65
12.43
-
Jan 29, 2026
12.65
12.65
12.65
12.65
12.43
-
Jan 28, 2026
12.65
12.65
12.65
12.65
12.43
-
Jan 27, 2026
12.65
12.65
12.65
12.65
12.43
-
Jan 26, 2026
12.65
12.65
12.65
12.65
12.43
-
Jan 23, 2026
12.65
12.65
12.65
12.65
12.43
10,000
Jan 22, 2026
11.64
11.64
11.64
11.64
11.44
-
Jan 21, 2026
11.64
11.64
11.64
11.64
11.44
-
Jan 20, 2026
11.64
11.64
11.64
11.64
11.44
200
Jan 16, 2026
11.26
11.26
11.26
11.26
11.07
-
Jan 15, 2026
11.26
11.26
11.26
11.26
11.07
-
Jan 14, 2026
11.26
11.26
11.26
11.26
11.07
-
Jan 13, 2026
11.26
11.26
11.26
11.26
11.07
-
Jan 12, 2026
11.26
11.26
11.26
11.26
11.07
-
Jan 9, 2026
11.26
11.26
11.26
11.26
11.07
-
Jan 8, 2026
11.26
11.26
11.26
11.26
11.07
300
Jan 7, 2026
10.50
10.50
10.50
10.50
10.32
-
Jan 6, 2026
10.50
10.50
10.50
10.50
10.32
-
Jan 5, 2026
10.50
10.50
10.50
10.50
10.32
800
Jan 2, 2026
11.80
11.80
11.80
11.80
11.60
-
Dec 31, 2025
11.80
11.80
11.80
11.80
11.60
-
Dec 30, 2025
11.80
11.80
11.80
11.80
11.60
-
Dec 29, 2025
11.80
11.80
11.80
11.80
11.60
1,100
Dec 26, 2025
12.04
12.04
12.04
12.04
11.83
-
Dec 24, 2025
12.04
12.04
12.04
12.04
11.83
-
Dec 23, 2025
12.04
12.04
12.04
12.04
11.83
-
Dec 22, 2025
12.04
12.04
12.04
12.04
11.83
-
Dec 19, 2025
12.04
12.04
12.04
12.04
11.83
-
Dec 18, 2025
12.04
12.04
12.04
12.04
11.83
200
Dec 17, 2025
11.78
11.78
11.78
11.78
11.58
1,900
Dec 16, 2025
11.84
11.84
11.84
11.84
11.64
-
Dec 15, 2025
11.84
11.84
11.84
11.84
11.64
200
Dec 12, 2025
11.59
11.59
11.59
11.59
11.39
-
Dec 11, 2025
11.45
12.05
11.45
11.59
11.39
1,300
Dec 10, 2025
12.30
12.30
12.30
12.30
12.09
-
Dec 9, 2025
12.30
12.30
12.30
12.30
12.09
-
Dec 8, 2025
12.30
12.30
12.30
12.30
12.09
-
Dec 5, 2025
12.30
12.30
12.30
12.30
12.09
-
Dec 4, 2025
12.30
12.30
12.30
12.30
12.09
-
Dec 3, 2025
12.30
12.30
12.30
12.30
12.09
-
Dec 2, 2025
12.30
12.30
12.30
12.30
12.09
100
Dec 1, 2025
11.30
11.30
11.30
11.30
11.10
-
Nov 28, 2025
11.30
11.30
11.30
11.30
11.10
-
Nov 26, 2025
11.30
11.30
11.30
11.30
11.10
400
Nov 25, 2025
12.14
12.14
12.14
12.14
11.93
-
Nov 24, 2025
12.14
12.14
12.14
12.14
11.93
-
Nov 21, 2025
12.14
12.14
12.14
12.14
11.93
-
Nov 20, 2025
11.65
12.14
11.65
12.14
11.93
1,800
Nov 19, 2025
11.90
11.90
11.90
11.90
11.69
-
Nov 18, 2025
11.90
11.90
11.90
11.90
11.69
-
Nov 17, 2025
11.90
11.90
11.90
11.90
11.69
1,200
Nov 14, 2025
11.85
11.85
11.85
11.85
11.65
-
Nov 13, 2025
11.85
11.85
11.85
11.85
11.65
-
Nov 12, 2025
11.85
11.85
11.85
11.85
11.65
-
Nov 11, 2025
11.85
11.85
11.85
11.85
11.65
-
Nov 10, 2025
11.85
11.85
11.85
11.85
11.65
100
Nov 7, 2025
11.11
11.11
11.11
11.11
10.92
100
Nov 6, 2025
12.40
12.40
12.40
12.40
12.19
-
Nov 5, 2025
12.40
12.40
12.40
12.40
12.19
-
Nov 4, 2025
12.40
12.40
12.40
12.40
12.19
-
Nov 3, 2025
11.99
12.40
11.76
12.40
12.19
500
