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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	177.2	175.8	175.8	177.2	173.4	851,744
November 24, 2025	174.2	173.4	173.4	177	173.08	980,970
November 21, 2025	175.6	176	176	176.8	173.2	1.15M
November 20, 2025	175.2	174.6	174.6	177.4	174.42	823,721
November 19, 2025	176	174.8	174.8	176.13	173.6	933,758
November 18, 2025	175.6	173.2	173.2	175.6	172	3.55M
November 17, 2025	171.2	174	174	174.8	171.2	3.32M
November 14, 2025	172.4	173.2	173.2	173.2	168	2.35M
November 13, 2025	176	170.8	170.8	183.2	170.6	5.4M
November 12, 2025	175.8	173	173	175.8	172.2	4.51M
November 11, 2025	177	174.4	174.4	179.2	174	1.6M
November 10, 2025	178.2	176.6	176.6	178.6	176	1.43M
November 07, 2025	178.8	177	177	181.4	175.8	472,061
November 06, 2025	175.2	178.8	178.8	182.2	175.2	741,537
November 05, 2025	178.6	181.8	181.8	182.6	178.6	462,835
November 04, 2025	181.2	180.6	180.6	182.6	180.2	1.15M
November 03, 2025	183	181.8	181.8	183	181	528,213
October 31, 2025	182.8	182.4	182.4	183.8	181.6	715,200
October 30, 2025	182.8	183.2	183.2	183.6	181.4	2.04M
October 29, 2025	186	183	183	186.6	183	1.04M
October 28, 2025	188.6	185.4	185.4	188.6	184.8	965,787
October 27, 2025	187.2	186.8	186.8	187.6	185.6	621,273
October 24, 2025	186.4	187.4	187.4	187.8	185.29	638,099
October 23, 2025	191.2	186.8	186.8	191.2	185	4.22M
October 22, 2025	186.8	187.4	187.4	188.4	185	802,233
October 21, 2025	183.2	185	185	185.2	182	1.52M
October 20, 2025	190	182.6	182.6	190	181	943,735
October 17, 2025	182	181.4	181.4	183.4	179.35	1.31M
October 16, 2025	189.4	183.6	183.6	189.4	180.14	3.35M
October 15, 2025	178.4	180.6	180.6	181	178.4	1.91M
October 14, 2025	182	179.6	179.6	182.4	179.2	1.32M
October 13, 2025	184.8	181.6	181.6	184.8	179	1.67M
October 10, 2025	180.4	179.8	179.8	182.2	179.6	742,298
October 09, 2025	176.2	180.4	180.4	182	176.2	3.43M
October 08, 2025	185.6	181	181	185.6	180.2	1.44M
October 07, 2025	184.4	182	182	185	177.4	1.58M
October 06, 2025	175	184.4	184.4	184.4	175	2.24M
October 03, 2025	185	182.6	182.6	185	182	1.02M
October 02, 2025	180	183.6	183.6	186	180	908,017
October 01, 2025	191	185	185	192.2	184.4	5.32M
September 30, 2025	197	192	192	197	191.2	2.43M
September 29, 2025	195.2	192.2	192.2	195.2	191.14	770,361
September 26, 2025	190.2	192.2	192.2	192.4	190.2	1.43M
September 25, 2025	197	190.4	190.4	197	190	1.04M
September 24, 2025	190	191.4	191.4	191.8	190	599,130
September 23, 2025	197	191	191	197	190.4	664,857
September 22, 2025	193.6	191.6	191.6	193.6	190.4	3.54M
September 19, 2025	187.4	192.4	192.4	192.4	187	5.54M
September 18, 2025	186	187.2	187.2	189	186	1.62M
September 17, 2025	192.4	187	187	192.4	184.98	740,789
September 16, 2025	188	185	185	188	184.2	1.24M
September 15, 2025	187.8	186.4	186.4	189.8	185.8	3.12M
September 12, 2025	197	188.6	188.6	197	187.6	1.29M

Premier Foods plc (PFD.L) LSE