LSE - Delayed Quote
GBp
Premier Foods plc (PFD.L)
203.20
+3.80
(+1.91%)
At close: October 30 at 4:35:27 PM GMT
Currency in GBp
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
Oct 30, 2026
202.20
203.20
199.90
203.20
203.20
1,005,399
Oct 29, 2026
202.00
205.40
198.70
199.40
199.40
680,110
Oct 28, 2026
203.40
204.40
201.20
201.20
201.20
3,278,616
Oct 27, 2026
204.00
210.20
198.90
203.40
203.40
1,173,319
Oct 26, 2026
206.00
206.00
198.85
202.80
202.80
2,977,610
Oct 23, 2026
199.90
201.20
198.12
200.40
200.40
1,909,427
Oct 22, 2026
193.10
199.70
193.10
199.50
199.50
3,380,215
Oct 21, 2026
193.00
204.60
193.00
198.70
198.70
615,099
Oct 20, 2026
200.00
203.72
198.50
202.60
202.60
2,278,941
Oct 19, 2026
206.00
206.00
196.50
199.50
199.50
996,856
Oct 16, 2026
206.00
206.00
197.20
201.80
201.80
839,953
Oct 15, 2026
193.00
203.80
193.00
201.20
201.20
1,067,747
Oct 14, 2026
197.40
201.20
195.60
198.90
198.90
563,470
Oct 13, 2026
196.50
200.20
193.10
197.30
197.30
1,805,577
Oct 12, 2026
198.00
198.00
193.10
196.00
196.00
388,151
Oct 9, 2026
191.10
197.00
190.00
194.00
194.00
646,275
Oct 8, 2026
197.80
197.80
180.90
192.80
192.80
845,771
Oct 7, 2026
189.40
191.90
185.90
189.60
189.60
1,124,926
Oct 6, 2026
180.00
190.20
180.00
188.00
188.00
1,600,296
Oct 5, 2026
186.00
190.10
184.60
186.70
186.70
898,390
Oct 2, 2026
189.90
194.70
186.90
187.50
187.50
1,577,776
Oct 1, 2026
197.50
197.50
189.80
191.10
191.10
2,234,201
Sep 30, 2026
191.00
198.30
191.00
195.50
195.50
1,362,056
Sep 29, 2026
200.00
200.00
192.40
195.00
195.00
546,705
Sep 28, 2026
195.00
197.40
194.90
196.00
196.00
762,744
Sep 25, 2026
200.00
200.00
194.30
195.10
195.10
792,993
Sep 24, 2026
191.00
195.20
191.00
194.50
194.50
676,004
Sep 23, 2026
189.30
199.70
189.30
191.80
191.80
654,164
Sep 22, 2026
187.00
195.80
187.00
194.90
194.90
837,548
Sep 21, 2026
189.60
199.10
189.60
192.80
192.80
519,394
Sep 18, 2026
186.00
194.10
186.00
190.10
190.10
1,979,237
Sep 17, 2026
186.00
196.60
186.00
193.10
193.10
2,415,955
Sep 16, 2026
190.50
193.60
186.20
192.50
192.50
1,567,499
Sep 15, 2026
197.50
197.50
187.50
190.40
190.40
935,211
Sep 14, 2026
199.10
199.10
181.50
192.70
192.70
1,947,640
Sep 11, 2026
189.00
192.60
181.70
189.70
189.70
595,729
Sep 10, 2026
183.00
192.00
183.00
190.10
190.10
1,444,791
Sep 9, 2026
200.00
200.00
191.40
191.50
191.50
867,089
Sep 8, 2026
195.20
196.10
189.60
194.40
194.40
1,061,056
Sep 7, 2026
200.00
200.00
190.80
195.70
195.70
451,274
Sep 4, 2026
190.00
197.00
190.00
195.40
195.40
768,806
Sep 3, 2026
195.30
199.90
194.28
195.60
195.60
894,922
Sep 2, 2026
191.70
199.20
191.70
195.90
195.90
779,090
Sep 1, 2026
200.00
200.80
195.30
197.80
197.80
939,921
Aug 28, 2026
198.00
199.90
195.70
199.50
199.50
921,515
Aug 27, 2026
192.80
199.20
192.80
197.50
197.50
579,994
Aug 26, 2026
199.00
201.60
198.70
199.00
199.00
827,154
Aug 25, 2026
202.20
203.60
200.40
200.40
200.40
1,176,156
Aug 24, 2026
190.60
203.41
190.60
202.20
202.20
994,689
Aug 21, 2026
198.20
201.00
196.40
200.00
200.00
1,098,903
Aug 20, 2026
195.60
198.20
193.60
197.50
197.50
759,778
Aug 19, 2026
203.80
203.80
193.00
196.30
196.30
789,830
Aug 18, 2026
200.40
200.40
192.40
195.60
195.60
763,068
Aug 17, 2026
205.40
205.40
192.40
192.60
192.60
628,488
Aug 14, 2026
193.50
196.70
190.20
196.20
196.20
896,076
Aug 13, 2026
202.40
202.40
193.29
194.60
194.60
3,203,304
Aug 12, 2026
203.40
203.40
188.40
192.90
192.90
858,632
Aug 11, 2026
195.50
198.70
191.19
194.20
194.20
894,185
Aug 10, 2026
197.00
197.00
192.50
195.50
195.50
716,737
Aug 7, 2026
200.40
200.40
190.70
193.50
193.50
2,793,447
Aug 6, 2026
200.60
200.60
190.90
191.10
191.10
695,774
Aug 5, 2026
192.40
192.40
189.10
191.30
191.30
1,508,078
Aug 4, 2026
190.00
196.20
189.60
189.60
189.60
2,081,634
Aug 3, 2026
192.60
195.00
190.50
190.50
190.50
1,018,098
Jul 31, 2026
194.00
196.50
191.48
194.30
194.30
754,255
Jul 30, 2026
192.20
196.50
191.60
193.70
193.70
1,470,993
Jul 29, 2026
182.80
193.40
182.80
193.40
193.40
3,923,360
Jul 28, 2026
188.00
192.50
183.60
192.20
192.20
1,382,436
Jul 27, 2026
195.10
195.10
186.60
188.00
188.00
1,952,853
Jul 24, 2026
180.00
193.00
180.00
187.20
187.20
881,494
Jul 23, 2026
187.00
192.50
185.40
186.10
186.10
1,147,301
Jul 22, 2026
196.00
196.00
185.20
189.90
189.90
744,974
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
938,282
Jul 17, 2026
193.10
195.40
189.90
191.30
191.30
966,242
Jul 16, 2026
196.90
199.50
191.80
193.70
193.70
2,367,121
Jul 15, 2026
197.90
199.20
195.60
198.90
198.90
594,434
Jul 14, 2026
209.20
209.20
196.90
198.20
198.20
450,284
Jul 13, 2026
200.00
205.60
195.70
200.00
200.00
717,393
Jul 10, 2026
195.60
201.80
195.60
199.60
199.60
1,485,817
Jul 9, 2026
200.00
201.60
197.10
201.60
201.60
1,126,869
Jul 8, 2026
198.30
201.40
198.10
199.60
199.60
690,749
Jul 7, 2026
201.00
202.80
197.10
202.00
202.00
3,557,501
Jul 6, 2026
207.20
207.20
199.80
200.00
200.00
1,115,963
Jul 3, 2026
205.20
209.80
202.32
204.60
204.60
740,299
Jul 2, 2026
203.80
207.00
203.80
206.60
206.60
1,386,959
Jul 1, 2026
197.40
204.60
196.74
203.80
203.80
1,595,609
Jun 30, 2026
204.20
206.20
203.60
204.20
204.20
2,075,899
Jun 29, 2026
206.20
206.76
204.62
205.40
205.40
937,105
Jun 26, 2026
204.00
206.80
202.60
206.80
206.80
5,652,137
Jun 25, 2026
3.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
205.00
207.60
199.30
204.00
204.00
1,439,650
Jun 24, 2026
207.20
207.20
197.70
206.00
205.97
1,902,110
Jun 23, 2026
196.80
202.24
193.90
198.70
198.67
713,722
Jun 22, 2026
196.60
198.90
195.40
197.20
197.17
500,500
Jun 19, 2026
198.20
203.13
196.10
198.00
197.97
2,461,734
Jun 18, 2026
195.00
200.80
195.00
200.40
200.37
905,376
Jun 17, 2026
205.20
205.20
198.20
200.00
199.97
948,845
Jun 16, 2026
205.80
205.80
196.60
202.20
202.17
995,405
Jun 15, 2026
210.00
210.00
203.00
203.00
202.97
1,084,739
Jun 12, 2026
210.00
210.00
202.68
206.00
205.97
847,118
Jun 11, 2026
205.60
207.80
203.60
206.00
205.97
1,004,091
Jun 10, 2026
210.00
210.00
202.20
206.20
206.17
1,356,914
Jun 9, 2026
197.60
203.40
197.20
202.80
202.77
1,060,012
Jun 8, 2026
190.80
205.00
190.80
198.40
198.37
947,654
Jun 5, 2026
195.20
200.60
190.61
199.70
199.67
916,797
Jun 4, 2026
199.00
199.60
196.20
196.30
196.27
1,054,798
Jun 3, 2026
196.00
200.20
196.00
199.40
199.37
1,121,912
Jun 2, 2026
195.00
200.00
194.90
198.60
198.57
1,110,696
Jun 1, 2026
200.20
203.20
195.80
197.40
197.37
708,406
May 29, 2026
201.20
202.40
200.60
201.80
201.77
1,664,929
May 28, 2026
203.60
205.80
200.80
201.40
201.37
839,533
May 27, 2026
208.00
208.00
201.20
204.20
204.17
2,522,539
May 26, 2026
205.00
207.80
201.60
201.60
201.57
2,043,141
May 22, 2026
208.00
208.00
202.80
205.80
205.77
1,732,970
May 21, 2026
207.00
207.00
201.40
205.00
204.97
2,382,212
May 20, 2026
197.80
210.00
197.80
204.80
204.77
1,330,046
May 19, 2026
210.00
210.00
198.69
207.60
207.57
3,218,816
May 18, 2026
207.60
209.00
205.80
207.00
206.97
4,703,735
May 15, 2026
203.20
211.60
202.00
209.20
209.17
4,643,399
May 14, 2026
205.60
209.60
199.00
203.60
203.57
4,519,397
May 13, 2026
199.90
202.20
193.80
197.30
197.27
2,112,694
May 12, 2026
193.60
201.40
193.60
196.60
196.57
552,518
May 11, 2026
210.00
210.00
198.60
199.90
199.87
549,307
May 8, 2026
200.40
202.20
198.90
202.00
201.97
869,559
May 7, 2026
204.60
204.60
200.40
201.60
201.57
909,222
May 6, 2026
186.10
203.60
186.10
201.80
201.77
1,976,397
May 5, 2026
203.80
203.80
192.31
195.70
195.67
1,061,840
May 1, 2026
204.00
204.00
194.10
198.10
198.07
640,862
Apr 30, 2026
196.40
198.40
186.31
197.70
197.67
587,235
Apr 29, 2026
198.50
198.50
192.70
196.10
196.07
4,045,112
Apr 28, 2026
204.20
204.20
195.90
197.70
197.67
565,130
Apr 27, 2026
199.50
199.80
196.00
196.90
196.87
505,809
Apr 24, 2026
195.60
197.90
191.72
197.00
196.97
1,005,126
Apr 23, 2026
195.20
201.80
195.20
195.20
195.17
1,475,411
Apr 22, 2026
187.70
200.60
187.70
196.90
196.87
605,382
Apr 21, 2026
200.60
200.60
195.46
196.90
196.87
3,538,635
Apr 20, 2026
198.00
198.00
189.50
196.40
196.37
911,376
Apr 17, 2026
186.20
196.70
186.20
196.70
196.67
941,646
Apr 16, 2026
187.50
196.10
187.50
194.00
193.97
525,970
Apr 15, 2026
188.10
198.70
188.10
193.60
193.57
1,034,072
Apr 14, 2026
194.20
197.90
193.30
197.90
197.87
737,249
Apr 13, 2026
205.40
205.40
194.30
194.40
194.37
1,738,945
Apr 10, 2026
182.70
195.80
182.70
195.80
195.77
966,925
Apr 9, 2026
192.20
193.60
188.00
192.30
192.27
750,288
Apr 8, 2026
191.70
195.00
190.00
191.90
191.87
3,350,956
Apr 7, 2026
183.70
193.60
183.70
187.80
187.77
940,990
Apr 2, 2026
183.60
187.40
182.80
186.60
186.57
1,382,994
Apr 1, 2026
186.60
188.00
183.49
184.60
184.57
2,731,757
Mar 31, 2026
187.40
187.40
182.00
184.80
184.77
1,885,783
Mar 30, 2026
173.40
183.40
173.40
181.80
181.77
982,064
Mar 27, 2026
183.00
183.40
180.00
180.60
180.57
2,501,860
Mar 26, 2026
173.40
183.80
173.40
182.20
182.17
4,501,700
Mar 25, 2026
182.00
182.00
178.20
181.40
181.37
1,175,030
Mar 24, 2026
180.40
183.20
179.80
180.20
180.17
1,252,041
Mar 23, 2026
178.00
183.00
177.20
180.80
180.77
1,614,292
Mar 20, 2026
186.20
188.21
180.19
183.00
182.97
10,343,872
Mar 19, 2026
184.40
186.80
182.40
184.40
184.37
1,460,944
Mar 18, 2026
190.00
193.00
187.60
187.60
187.57
1,664,531
Mar 17, 2026
191.40
193.40
190.60
191.60
191.57
2,239,588
Mar 16, 2026
194.00
194.00
191.00
192.40
192.37
577,208
Mar 13, 2026
194.60
194.99
189.40
192.80
192.77
892,363
Mar 12, 2026
188.40
192.20
188.00
192.00
191.97
1,105,690
Mar 11, 2026
187.40
189.80
186.80
189.20
189.17
769,494
Mar 10, 2026
190.00
193.20
189.60
190.20
190.17
1,033,337
Mar 9, 2026
190.80
192.40
189.80
190.80
190.77
1,098,014
Mar 6, 2026
197.00
197.00
190.20
192.80
192.77
807,836
Mar 5, 2026
190.40
194.40
189.80
192.00
191.97
1,570,200
Mar 4, 2026
190.00
192.60
189.60
191.00
190.97
779,236
Mar 3, 2026
200.50
200.50
190.20
191.40
191.37
2,588,272
Mar 2, 2026
203.00
203.00
192.34
193.80
193.77
3,305,667
Feb 27, 2026
198.00
200.00
197.00
197.40
197.37
1,416,405
Feb 26, 2026
199.20
200.18
194.41
199.20
199.17
557,450
Feb 25, 2026
201.00
202.00
197.00
199.00
198.97
551,661
Feb 24, 2026
197.40
202.00
197.40
199.60
199.57
1,741,773
Feb 23, 2026
193.00
198.80
193.00
198.20
198.17
1,267,929
Feb 20, 2026
200.00
200.00
192.80
197.80
197.77
637,652
Feb 19, 2026
193.60
194.00
190.80
193.80
193.77
672,745
Feb 18, 2026
200.00
200.00
191.00
193.40
193.37
928,156
Feb 17, 2026
193.00
195.33
190.60
192.20
192.17
495,864
Feb 16, 2026
190.40
196.80
190.40
193.00
192.97
479,911
Feb 13, 2026
195.40
197.00
190.04
194.20
194.17
1,418,929
Feb 12, 2026
187.20
198.80
187.20
194.80
194.77
970,636
Feb 11, 2026
195.60
196.20
193.20
194.80
194.77
1,507,222
Feb 10, 2026
195.20
196.40
193.20
194.00
193.97
985,944
Feb 9, 2026
186.00
195.80
186.00
195.40
195.37
3,365,478
Feb 6, 2026
192.00
195.80
186.80
195.00
194.97
1,819,082
Feb 5, 2026
190.60
193.60
190.60
193.00
192.97
908,790
Feb 4, 2026
191.20
195.00
189.60
193.00
192.97
885,929
Feb 3, 2026
196.20
196.20
189.62
191.00
190.97
1,546,237
Feb 2, 2026
184.40
191.20
184.40
189.80
189.77
2,238,931
Jan 30, 2026
186.20
190.00
186.20
188.80
188.77
2,281,152
Jan 29, 2026
183.60
189.20
183.60
186.80
186.77
3,709,502
Jan 28, 2026
189.40
190.27
188.00
188.80
188.77
2,655,366
Jan 27, 2026
185.00
188.80
184.60
188.80
188.77
2,717,962
Jan 26, 2026
189.60
190.20
184.60
184.60
184.57
4,401,595
Jan 23, 2026
187.00
189.60
186.40
189.60
189.57
3,298,798
Jan 22, 2026
180.00
187.00
180.00
186.80
186.77
4,033,250
Jan 21, 2026
172.40
181.80
171.82
181.20
181.17
7,339,349
Jan 20, 2026
170.60
172.00
169.20
169.20
169.17
1,077,450
Jan 19, 2026
172.60
172.60
169.60
171.60
171.57
849,862
Jan 16, 2026
167.00
172.40
167.00
171.40
171.37
1,113,697
Jan 15, 2026
167.00
172.40
167.00
172.40
172.37
613,934
Jan 14, 2026
172.60
172.60
167.40
169.20
169.17
1,571,795
Jan 13, 2026
168.40
169.20
167.40
168.00
167.97
1,167,327
Jan 12, 2026
171.20
171.80
168.00
168.00
167.97
1,521,251
Jan 9, 2026
167.00
171.20
167.00
170.80
170.77
526,133
Jan 8, 2026
170.40
171.40
168.80
169.00
168.97
741,442
Jan 7, 2026
172.60
172.60
165.88
171.00
170.97
1,903,031
Jan 6, 2026
165.20
169.80
165.20
167.00
166.97
923,326
Jan 5, 2026
168.40
170.40
167.00
168.00
167.97
1,263,779
Jan 2, 2026
172.20
172.25
168.80
169.40
169.37
4,087,321
Dec 31, 2025
171.20
176.16
171.20
172.60
172.57
352,104
Dec 30, 2025
174.00
178.00
171.40
172.80
172.77
718,665
Dec 29, 2025
171.20
173.60
171.20
172.80
172.77
663,114
Dec 24, 2025
171.20
182.00
171.20
172.80
172.77
368,837
Dec 23, 2025
178.00
178.00
171.80
173.60
173.57
310,714
Dec 22, 2025
171.60
174.20
171.60
174.00
173.97
3,650,389
Dec 19, 2025
188.00
188.00
173.80
173.80
173.77
4,049,982
Dec 18, 2025
175.00
179.80
175.00
179.80
179.77
1,126,173
Dec 17, 2025
175.60
177.00
174.60
176.80
176.77
868,910
Dec 16, 2025
175.20
176.60
174.20
175.20
175.17
699,462
Dec 15, 2025
165.20
175.60
165.20
174.80
174.77
773,360
Dec 12, 2025
175.00
175.00
168.60
173.20
173.17
767,670
Dec 11, 2025
173.20
174.40
171.60
172.00
171.97
892,340
Dec 10, 2025
173.20
175.00
173.20
173.80
173.77
498,035
Dec 9, 2025
175.00
177.87
173.60
174.60
174.57
2,170,286
Dec 8, 2025
186.20
186.20
175.60
175.60
175.57
692,253
Dec 5, 2025
175.00
179.20
175.00
177.40
177.37
495,936
Dec 4, 2025
175.00
178.40
175.00
177.40
177.37
1,514,534
Dec 3, 2025
180.40
180.40
175.80
177.00
176.97
812,849
Dec 2, 2025
181.60
181.60
177.00
177.80
177.77
1,021,706
Dec 1, 2025
178.80
179.40
178.20
179.40
179.37
850,067
Nov 28, 2025
178.00
179.40
177.80
178.80
178.77
1,194,535
Nov 27, 2025
179.20
180.20
176.40
178.00
177.97
621,663
Nov 26, 2025
181.20
181.20
174.60
177.40
177.37
1,533,395
Nov 25, 2025
177.20
177.20
173.40
175.80
175.77
851,741
Nov 24, 2025
174.20
177.00
173.08
173.40
173.37
980,964
Nov 21, 2025
175.60
176.80
173.20
176.00
175.97
1,002,720
Nov 20, 2025
175.20
177.40
174.42
174.60
174.57
823,717
Nov 19, 2025
176.00
176.13
173.60
174.80
174.77
933,755
Nov 18, 2025
175.60
175.60
172.00
173.20
173.17
3,553,853
Nov 17, 2025
171.20
174.80
171.20
174.00
173.97
3,321,265
Nov 14, 2025
172.40
173.20
168.00
173.20
173.17
2,353,826
Nov 13, 2025
176.00
183.20
170.60
170.80
170.77
5,400,615
Nov 12, 2025
175.80
175.80
172.20
173.00
172.97
4,484,732
Nov 11, 2025
177.00
179.20
174.00
174.40
174.37
1,595,220
Nov 10, 2025
178.20
178.60
176.00
176.60
176.57
1,430,943
Nov 7, 2025
178.80
181.40
175.80
177.00
176.97
522,061
Nov 6, 2025
175.20
182.20
175.20
178.80
178.77
741,537
Nov 5, 2025
178.60
182.60
178.60
181.80
181.77
462,834
Nov 4, 2025
181.20
182.60
180.20
180.60
180.57
1,154,931
Nov 3, 2025
183.00
183.00
181.00
181.80
181.77
528,213
Oct 31, 2025
182.80
183.80
181.60
182.40
182.37
715,195
Oct 30, 2025
182.80
183.60
181.40
183.20
183.17
2,043,224
