Premier Foods plc - PFD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200	197.8	197.8	200	192.8	639,220
February 19, 2026	192.07	193.8	193.8	194	190.8	672,745
February 18, 2026	200	193.4	193.4	200	191	928,158
February 17, 2026	193	192.2	192.2	195.33	190.6	495,864
February 16, 2026	190.4	193	193	196.8	190.4	479,915
February 13, 2026	195.4	194.2	194.2	197	190.04	1.42M
February 12, 2026	187.2	194.8	194.8	198.8	187.2	970,639
February 11, 2026	195.6	194.8	194.8	196.2	193.2	1.62M
February 10, 2026	195.2	194	194	196.4	193.2	985,949
February 09, 2026	186	195.4	195.4	195.8	186	3.37M
February 06, 2026	192	195	195	195.8	186.8	1.82M
February 05, 2026	190.6	193	193	193.6	190.6	899,645
February 04, 2026	191.2	193	193	195	189.6	885,935
February 03, 2026	196.2	191	191	196.2	189.62	1.55M
February 02, 2026	184.4	189.8	189.8	191.2	184.4	2.24M
January 30, 2026	186.2	188.8	188.8	190	186.2	2.28M
January 29, 2026	183.6	186.8	186.8	189.2	183.6	3.71M
January 28, 2026	189.4	188.8	188.8	190.27	188	2.66M
January 27, 2026	185	188.8	188.8	188.8	184.6	2.72M
January 26, 2026	189.6	184.6	184.6	190.2	184.6	4.4M
January 23, 2026	187	189.6	189.6	189.6	186.4	3.43M
January 22, 2026	180	186.8	186.8	187	180	4.03M
January 21, 2026	172.4	181.2	181.2	181.8	171.82	7.34M
January 20, 2026	170.6	169.2	169.2	172	169.2	1.09M
January 19, 2026	172.6	171.6	171.6	172.6	169.6	849,866
January 16, 2026	167	170.6	170.6	172.4	167	889,672
January 15, 2026	167	172.4	172.4	172.4	167	613,938
January 14, 2026	172.6	169.8	169.8	172.6	167.4	1.18M
January 13, 2026	168.4	168	168	169.2	167.4	1.17M
January 12, 2026	171.2	168	168	171.8	168	1.06M
January 09, 2026	167	170.8	170.8	171.2	167	526,135
January 08, 2026	170.4	169	169	171.4	168.8	741,445
January 07, 2026	167.6	171	171	172.6	165.88	1.9M
January 06, 2026	165.2	167	167	169.8	165.2	923,330
January 05, 2026	168.4	168	168	170.4	167	1.26M
January 02, 2026	172.2	169.4	169.4	172.25	168.8	4.09M
December 31, 2025	174.01	172.6	172.6	176.16	171.2	352,108
December 30, 2025	174	172.8	172.8	178	171.4	718,668
December 29, 2025	171.2	172.8	172.8	173.6	171.2	663,057
December 24, 2025	171.2	172.8	172.8	182	171.2	368,839
December 23, 2025	178	173.6	173.6	178	171.8	310,714
December 22, 2025	171.6	174	174	174.2	171.6	3.65M
December 19, 2025	188	173.8	173.8	188	173.8	4.05M
December 18, 2025	175	179.8	179.8	179.8	175	1.13M
December 17, 2025	175.6	176.8	176.8	177	174.6	868,912
December 16, 2025	175.2	175.2	175.2	176.6	174.2	699,463
December 15, 2025	165.2	174.8	174.8	175.6	165.2	773,364
December 12, 2025	175	173.2	173.2	175	168.6	767,674
December 11, 2025	173.2	172	172	174.4	171.6	892,340
December 10, 2025	173.2	173.8	173.8	175	173.2	498,036
December 09, 2025	175	174.6	174.6	177.87	173.6	2.17M
December 08, 2025	186.2	175.6	175.6	186.2	175.6	692,255
December 05, 2025	175	177.4	177.4	179.2	175	495,941
December 04, 2025	175	177.4	177.4	178.4	175	940,982
December 03, 2025	180.4	177	177	180.4	175.8	812,850
December 02, 2025	181.6	177.8	177.8	181.6	177	1.02M
December 01, 2025	178.8	179.4	179.4	179.4	178.2	850,067
November 28, 2025	178	178.8	178.8	179.4	177.8	418,448
November 27, 2025	179.2	177.2	177.2	180.2	176.4	315,872
November 26, 2025	181.2	177.4	177.4	181.2	174.6	1.52M

Premier Foods plc (PFD.L) LSE