Premier Foods plc (LON:PFD)
London
· Delayed Price · Currency is GBP · Price in GBX 192.80
+0.80 (0.42%)
At close: Mar 6, 2026
Premier Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 197.00 | 197.00 | 191.00 | 192.80 | 192.80 | 0.42% | 807,837 |
| Mar 5, 2026 | 190.40 | 194.40 | 189.80 | 192.00 | 192.00 | 0.52% | 1,570,201 |
| Mar 4, 2026 | 190.00 | 192.60 | 189.60 | 191.00 | 191.00 | -0.21% | 779,237 |
| Mar 3, 2026 | 200.50 | 200.50 | 190.20 | 191.40 | 191.40 | -1.24% | 2,588,272 |
| Mar 2, 2026 | 203.00 | 203.00 | 192.34 | 193.80 | 193.80 | -1.82% | 3,305,668 |
| Feb 27, 2026 | 198.00 | 200.00 | 197.00 | 197.40 | 197.40 | -0.90% | 1,416,406 |
| Feb 26, 2026 | 199.20 | 200.18 | 194.41 | 199.20 | 199.20 | 0.10% | 557,450 |
| Feb 25, 2026 | 201.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.30% | 551,661 |
| Feb 24, 2026 | 197.40 | 202.00 | 197.40 | 199.60 | 199.60 | 0.71% | 1,741,774 |
| Feb 23, 2026 | 193.00 | 198.80 | 193.00 | 198.20 | 198.20 | 0.20% | 1,019,496 |
| Feb 20, 2026 | 200.00 | 200.00 | 193.60 | 197.80 | 197.80 | 2.06% | 637,619 |
| Feb 19, 2026 | 192.07 | 194.00 | 192.40 | 193.80 | 193.80 | 0.21% | 672,746 |
| Feb 18, 2026 | 200.00 | 200.00 | 191.00 | 193.40 | 193.40 | 0.62% | 928,158 |
| Feb 17, 2026 | 193.00 | 195.33 | 190.60 | 192.20 | 192.20 | -0.41% | 495,864 |
| Feb 16, 2026 | 190.40 | 196.80 | 190.40 | 193.00 | 193.00 | -0.62% | 479,912 |
| Feb 13, 2026 | 195.40 | 197.00 | 190.04 | 194.20 | 194.20 | -0.31% | 1,418,929 |
| Feb 12, 2026 | 187.20 | 198.80 | 187.20 | 194.80 | 194.80 | - | 970,636 |
| Feb 11, 2026 | 195.60 | 196.20 | 193.20 | 194.80 | 194.80 | 0.41% | 1,507,223 |
| Feb 10, 2026 | 195.20 | 196.40 | 193.20 | 194.00 | 194.00 | -0.72% | 985,944 |
| Feb 9, 2026 | 186.00 | 195.80 | 186.00 | 195.40 | 195.40 | 0.21% | 3,365,479 |
| Feb 6, 2026 | 192.00 | 195.80 | 186.80 | 195.00 | 195.00 | 1.04% | 1,819,082 |
| Feb 5, 2026 | 190.60 | 193.60 | 190.60 | 193.00 | 193.00 | - | 908,791 |
| Feb 4, 2026 | 191.20 | 195.00 | 190.00 | 193.00 | 193.00 | 1.05% | 885,935 |
| Feb 3, 2026 | 196.20 | 196.20 | 189.62 | 191.00 | 191.00 | 0.63% | 1,546,237 |
| Feb 2, 2026 | 184.40 | 191.20 | 184.40 | 189.80 | 189.80 | 0.53% | 2,057,408 |
| Jan 30, 2026 | 186.20 | 190.00 | 186.20 | 188.80 | 188.80 | 1.07% | 2,280,942 |
| Jan 29, 2026 | 183.60 | 189.20 | 183.60 | 186.80 | 186.80 | -1.06% | 3,709,503 |
| Jan 28, 2026 | 189.40 | 190.27 | 188.00 | 188.80 | 188.80 | - | 2,655,366 |
| Jan 27, 2026 | 185.00 | 188.80 | 184.60 | 188.80 | 188.80 | 2.28% | 2,717,956 |
| Jan 26, 2026 | 189.60 | 189.60 | 184.60 | 184.60 | 184.60 | -2.64% | 4,401,598 |
| Jan 23, 2026 | 187.00 | 189.60 | 186.40 | 189.60 | 189.60 | 1.50% | 3,298,799 |
| Jan 22, 2026 | 180.00 | 187.00 | 180.00 | 186.80 | 186.80 | 3.09% | 4,033,251 |
| Jan 21, 2026 | 172.40 | 181.80 | 171.82 | 181.20 | 181.20 | 7.09% | 7,339,349 |
| Jan 20, 2026 | 170.60 | 172.00 | 169.20 | 169.20 | 169.20 | -1.40% | 1,077,450 |
| Jan 19, 2026 | 172.60 | 172.60 | 169.60 | 171.60 | 171.60 | 0.12% | 849,863 |
| Jan 16, 2026 | 167.00 | 172.40 | 167.00 | 171.40 | 171.40 | -0.58% | 1,113,697 |
| Jan 15, 2026 | 167.00 | 172.40 | 167.00 | 172.40 | 172.40 | 1.89% | 613,935 |
| Jan 14, 2026 | 172.60 | 172.60 | 167.40 | 169.20 | 169.20 | 0.71% | 1,571,795 |
| Jan 13, 2026 | 168.40 | 169.20 | 167.40 | 168.00 | 168.00 | - | 1,167,328 |
| Jan 12, 2026 | 171.20 | 171.20 | 168.00 | 168.00 | 168.00 | -1.64% | 607,358 |
| Jan 9, 2026 | 167.00 | 171.20 | 167.00 | 170.80 | 170.80 | 1.07% | 526,135 |
| Jan 8, 2026 | 170.40 | 171.40 | 168.80 | 169.00 | 169.00 | -1.17% | 741,442 |
| Jan 7, 2026 | 172.60 | 172.60 | 165.88 | 171.00 | 171.00 | 2.40% | 1,903,031 |
| Jan 6, 2026 | 165.20 | 169.80 | 165.20 | 167.00 | 167.00 | -0.60% | 923,327 |
| Jan 5, 2026 | 168.40 | 168.80 | 167.00 | 168.00 | 168.00 | -0.83% | 1,263,783 |
| Jan 2, 2026 | 172.20 | 172.25 | 168.80 | 169.40 | 169.40 | -1.85% | 4,087,322 |
| Dec 31, 2025 | 174.01 | 172.60 | 171.20 | 172.60 | 172.60 | -0.12% | 352,108 |
| Dec 30, 2025 | 174.00 | 178.00 | 171.40 | 172.80 | 172.80 | - | 718,666 |
| Dec 29, 2025 | 171.20 | 173.60 | 171.20 | 172.80 | 172.80 | - | 663,114 |
| Dec 24, 2025 | 171.20 | 182.00 | 171.20 | 172.80 | 172.80 | -0.46% | 368,838 |
| Dec 23, 2025 | 178.00 | 178.00 | 171.80 | 173.60 | 173.60 | -0.23% | 310,714 |
| Dec 22, 2025 | 171.60 | 174.20 | 171.60 | 174.00 | 174.00 | 0.12% | 668,389 |
| Dec 19, 2025 | 188.00 | 188.00 | 173.80 | 173.80 | 173.80 | -3.34% | 4,049,983 |
| Dec 18, 2025 | 175.00 | 179.80 | 175.00 | 179.80 | 179.80 | 1.70% | 1,126,174 |
| Dec 17, 2025 | 175.60 | 177.00 | 174.60 | 176.80 | 176.80 | 0.91% | 868,911 |
| Dec 16, 2025 | 175.20 | 176.60 | 174.20 | 175.20 | 175.20 | 0.23% | 699,462 |
| Dec 15, 2025 | 165.20 | 175.60 | 165.20 | 174.80 | 174.80 | 0.92% | 773,361 |
| Dec 12, 2025 | 175.00 | 175.00 | 172.00 | 173.20 | 173.20 | 0.70% | 767,674 |
| Dec 11, 2025 | 173.20 | 174.40 | 171.60 | 172.00 | 172.00 | -1.04% | 892,340 |
| Dec 10, 2025 | 173.20 | 175.00 | 173.20 | 173.80 | 173.80 | -0.46% | 498,036 |
| Dec 9, 2025 | 175.00 | 177.87 | 173.60 | 174.60 | 174.60 | -0.57% | 2,170,286 |
| Dec 8, 2025 | 186.20 | 186.20 | 175.60 | 175.60 | 175.60 | -1.01% | 692,254 |
| Dec 5, 2025 | 175.00 | 179.20 | 175.00 | 177.40 | 177.40 | - | 495,937 |
| Dec 4, 2025 | 175.00 | 178.40 | 175.00 | 177.40 | 177.40 | 0.23% | 1,514,535 |
| Dec 3, 2025 | 180.40 | 180.40 | 175.80 | 177.00 | 177.00 | -0.45% | 812,849 |
| Dec 2, 2025 | 181.60 | 181.60 | 177.00 | 177.80 | 177.80 | -0.89% | 1,021,706 |
| Dec 1, 2025 | 178.80 | 179.40 | 178.20 | 179.40 | 179.40 | 0.34% | 850,074 |
| Nov 28, 2025 | 178.00 | 179.40 | 177.80 | 178.80 | 178.80 | 0.45% | 1,194,535 |
| Nov 27, 2025 | 179.20 | 180.20 | 176.40 | 178.00 | 178.00 | 0.34% | 621,663 |
| Nov 26, 2025 | 181.20 | 181.20 | 174.60 | 177.40 | 177.40 | 0.91% | 1,533,396 |
| Nov 25, 2025 | 177.20 | 177.20 | 173.40 | 175.80 | 175.80 | 1.38% | 851,744 |
| Nov 24, 2025 | 174.20 | 177.00 | 173.08 | 173.40 | 173.40 | -1.48% | 980,964 |
| Nov 21, 2025 | 175.60 | 176.80 | 173.20 | 176.00 | 176.00 | 0.80% | 1,002,721 |
| Nov 20, 2025 | 175.20 | 177.40 | 174.42 | 174.60 | 174.60 | -0.11% | 823,718 |
| Nov 19, 2025 | 176.00 | 176.13 | 173.60 | 174.80 | 174.80 | 0.92% | 933,755 |
| Nov 18, 2025 | 175.60 | 175.60 | 172.00 | 173.20 | 173.20 | -0.46% | 3,553,853 |
| Nov 17, 2025 | 171.20 | 174.80 | 171.20 | 174.00 | 174.00 | 0.46% | 3,321,265 |
| Nov 14, 2025 | 172.40 | 173.20 | 168.00 | 173.20 | 173.20 | 1.41% | 2,353,826 |
| Nov 13, 2025 | 176.00 | 183.20 | 170.60 | 170.80 | 170.80 | -1.27% | 5,400,616 |
| Nov 12, 2025 | 175.80 | 175.80 | 172.20 | 173.00 | 173.00 | -0.80% | 4,484,732 |
| Nov 11, 2025 | 177.00 | 179.20 | 174.00 | 174.40 | 174.40 | -1.25% | 1,595,220 |
| Nov 10, 2025 | 178.20 | 178.60 | 176.00 | 176.60 | 176.60 | -0.23% | 1,430,943 |
| Nov 7, 2025 | 178.80 | 181.40 | 175.80 | 177.00 | 177.00 | -1.01% | 522,061 |
| Nov 6, 2025 | 175.20 | 182.20 | 175.20 | 178.80 | 178.80 | -1.65% | 741,538 |
| Nov 5, 2025 | 178.60 | 182.60 | 178.60 | 181.80 | 181.80 | 0.66% | 462,835 |
| Nov 4, 2025 | 181.20 | 182.60 | 180.20 | 180.60 | 180.60 | -0.66% | 1,154,931 |
| Nov 3, 2025 | 183.00 | 183.00 | 181.00 | 181.80 | 181.80 | -0.33% | 528,213 |
| Oct 31, 2025 | 182.80 | 183.80 | 181.60 | 182.40 | 182.40 | -0.44% | 715,196 |
| Oct 30, 2025 | 182.80 | 183.60 | 181.40 | 183.20 | 183.20 | 0.11% | 2,043,225 |
| Oct 29, 2025 | 186.00 | 186.60 | 183.00 | 183.00 | 183.00 | -1.29% | 1,036,892 |
| Oct 28, 2025 | 188.60 | 188.60 | 184.80 | 185.40 | 185.40 | -0.75% | 965,787 |
| Oct 27, 2025 | 187.20 | 187.60 | 185.60 | 186.80 | 186.80 | -0.32% | 621,269 |
| Oct 24, 2025 | 186.40 | 187.80 | 185.29 | 187.40 | 187.40 | 0.32% | 638,099 |
| Oct 23, 2025 | 191.20 | 191.20 | 185.00 | 186.80 | 186.80 | -0.32% | 4,221,411 |
| Oct 22, 2025 | 186.80 | 188.40 | 185.00 | 187.40 | 187.40 | 1.30% | 802,233 |
| Oct 21, 2025 | 183.20 | 185.20 | 182.00 | 185.00 | 185.00 | 1.31% | 1,518,198 |
| Oct 20, 2025 | 190.00 | 190.00 | 181.00 | 182.60 | 182.60 | 0.66% | 943,736 |
| Oct 17, 2025 | 182.00 | 183.40 | 179.35 | 181.40 | 181.40 | -1.20% | 1,320,146 |
| Oct 16, 2025 | 189.40 | 189.40 | 180.14 | 183.60 | 183.60 | 1.66% | 3,369,157 |
| Oct 15, 2025 | 178.40 | 181.00 | 178.40 | 180.60 | 180.60 | 0.56% | 1,913,909 |