Premier Foods (PFD) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/12/2025 175.00p 179.20p 175.00p 177.40p 495941
04/12/2025 175.00p 178.40p 175.00p 177.40p 1514535
03/12/2025 180.40p 180.40p 175.80p 177.00p 812850
02/12/2025 181.60p 181.60p 177.00p 177.80p 1021710
01/12/2025 178.80p 179.40p 178.20p 179.40p 850074
28/11/2025 178.00p 179.40p 177.80p 178.80p 1194538
27/11/2025 179.20p 180.20p 176.40p 178.00p 621665
26/11/2025 181.20p 181.20p 174.60p 177.40p 1533396
25/11/2025 177.20p 177.20p 173.40p 175.80p 851744
24/11/2025 174.20p 177.00p 173.08p 173.40p 980970
21/11/2025 175.60p 176.80p 173.20p 176.00p 1002723
20/11/2025 175.20p 177.40p 174.42p 174.60p 823721
19/11/2025 176.00p 176.13p 173.60p 174.80p 933758
18/11/2025 175.60p 175.60p 172.00p 173.20p 3553856
17/11/2025 171.20p 174.80p 171.20p 174.00p 3321270
14/11/2025 172.40p 173.20p 168.00p 173.20p 2353832
13/11/2025 176.00p 183.20p 170.60p 170.80p 5400619
12/11/2025 175.80p 175.80p 172.20p 173.00p 4484737
11/11/2025 177.00p 179.20p 174.00p 174.40p 1595223
10/11/2025 178.20p 178.60p 176.00p 176.60p 1430943
07/11/2025 178.80p 181.40p 175.80p 177.00p 522061
06/11/2025 175.20p 182.20p 175.20p 178.80p 741539
05/11/2025 178.60p 182.60p 178.60p 181.80p 462835
04/11/2025 181.20p 182.60p 180.20p 180.60p 1154929
03/11/2025 183.00p 183.00p 181.00p 181.80p 528213
31/10/2025 182.80p 183.80p 181.60p 182.40p 715200
30/10/2025 182.80p 183.60p 181.40p 183.20p 2043229
29/10/2025 186.00p 186.60p 183.00p 183.00p 1036896
28/10/2025 188.60p 188.60p 184.80p 185.40p 965787
27/10/2025 187.20p 187.60p 185.60p 186.80p 621273
24/10/2025 186.40p 187.80p 185.29p 187.40p 638096
23/10/2025 191.20p 191.20p 185.00p 186.80p 4221410
22/10/2025 186.80p 188.40p 185.00p 187.40p 802232
21/10/2025 183.20p 185.20p 182.00p 185.00p 1518200
20/10/2025 190.00p 190.00p 181.00p 182.60p 942968
17/10/2025 182.00p 183.40p 179.35p 181.40p 1320144
16/10/2025 189.40p 189.40p 180.14p 183.60p 3369157
15/10/2025 178.40p 181.00p 178.40p 180.60p 1913910
14/10/2025 182.00p 182.40p 179.20p 179.60p 1324920
13/10/2025 184.80p 184.80p 179.00p 181.60p 1665812
10/10/2025 180.60p 182.20p 179.60p 179.80p 742298
09/10/2025 176.20p 182.00p 176.20p 180.40p 3433812
08/10/2025 185.60p 185.60p 180.20p 181.00p 1437431
07/10/2025 184.40p 185.00p 177.40p 182.00p 1583369
06/10/2025 175.00p 184.41p 175.00p 184.40p 2987407
03/10/2025 185.00p 185.00p 182.00p 182.60p 1022902
02/10/2025 180.00p 186.00p 180.00p 183.60p 908017
01/10/2025 191.00p 192.20p 184.40p 185.00p 5230535
30/09/2025 197.00p 197.00p 191.20p 192.00p 2432668
29/09/2025 195.20p 195.20p 191.14p 192.20p 770110
26/09/2025 190.20p 192.40p 190.20p 192.20p 1428589
25/09/2025 197.00p 197.00p 190.00p 190.40p 1038579
24/09/2025 190.00p 191.80p 190.00p 191.40p 599130
23/09/2025 197.00p 197.00p 190.40p 191.00p 661441
22/09/2025 193.60p 193.60p 190.40p 191.60p 3535618
19/09/2025 187.40p 192.40p 187.00p 192.40p 5542797
18/09/2025 186.00p 189.00p 186.00p 187.20p 1324468
17/09/2025 192.40p 192.40p 184.98p 187.00p 740787
16/09/2025 187.80p 187.80p 186.40p 185.00p 1230629
15/09/2025 187.80p 189.80p 185.80p 186.40p 3123572
12/09/2025 197.00p 197.00p 187.60p 188.60p 1291711
11/09/2025 188.20p 188.20p 185.40p 189.00p 872334
10/09/2025 188.20p 197.00p 185.20p 185.40p 2938364
09/09/2025 186.60p 190.40p 186.20p 187.80p 742624
08/09/2025 187.60p 191.80p 185.20p 186.20p 998121
05/09/2025 190.40p 190.40p 185.57p 187.00p 407720
04/09/2025 186.40p 189.20p 184.40p 188.40p 555421
03/09/2025 185.00p 186.20p 183.20p 185.00p 1569563
02/09/2025 187.00p 187.50p 183.20p 185.00p 1155904
01/09/2025 188.80p 190.00p 186.40p 187.20p 599552
29/08/2025 195.60p 195.60p 185.00p 188.60p 599555
28/08/2025 193.00p 194.00p 188.20p 189.20p 872584
27/08/2025 193.80p 193.80p 191.00p 192.80p 887094
26/08/2025 189.00p 192.40p 187.69p 192.20p 2087003
22/08/2025 189.80p 189.80p 187.60p 189.40p 3111890
21/08/2025 186.60p 190.80p 181.40p 189.00p 3000655
20/08/2025 185.60p 186.80p 184.20p 186.80p 3118939
19/08/2025 186.00p 187.20p 184.40p 185.60p 2537158
18/08/2025 188.00p 188.60p 184.40p 184.40p 3264778
15/08/2025 187.40p 189.20p 187.00p 187.60p 1102164
14/08/2025 190.00p 190.60p 187.60p 188.00p 2245895
13/08/2025 187.60p 189.40p 187.40p 189.00p 993615
12/08/2025 190.80p 191.00p 187.00p 187.80p 2403184
11/08/2025 188.20p 190.96p 188.20p 190.20p 503897
08/08/2025 188.00p 190.40p 188.00p 190.00p 2767412
07/08/2025 190.40p 193.80p 189.40p 190.00p 631152
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

*Close Price adjusted for both dividends and splits