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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	187.6	186.2	186.2	191.8	185.2	998,121
September 05, 2025	190.4	187	187	190.4	185.57	407,720
September 04, 2025	186.4	188.4	188.4	189.2	184.4	730,721
September 03, 2025	185	185	185	186.2	183.2	1.57M
September 02, 2025	187	185	185	187.5	183.2	1.16M
September 01, 2025	188.8	187.2	187.2	190	186.4	599,552
August 29, 2025	185	188.6	188.6	195.6	185	1.95M
August 28, 2025	193	189.2	189.2	194	188.2	872,584
August 27, 2025	193.8	192.8	192.8	193.8	191	887,096
August 26, 2025	189	192.2	192.2	192.4	187.69	2.1M
August 22, 2025	189.8	189.4	189.4	189.8	187.6	3.11M
August 21, 2025	186.6	189	189	190.8	181.4	3M
August 20, 2025	185.6	186.8	186.8	186.8	184.2	3.12M
August 19, 2025	186	185.6	185.6	187.2	184.4	2.54M
August 18, 2025	187.82	184.4	184.4	188.6	184.4	3.25M
August 15, 2025	187.4	187.6	187.6	189.2	187	1.1M
August 14, 2025	190	188	188	190.6	187.6	2.25M
August 13, 2025	187.6	189	189	189.4	187.4	993,615
August 12, 2025	190.8	187.8	187.8	191	187	2.43M
August 11, 2025	188.2	190.2	190.2	190.96	188.2	486,576
August 08, 2025	188	190	190	190.4	188	2.77M
August 07, 2025	190.06	190	190	193.8	189.4	631,152
August 06, 2025	191.8	190	190	192	189.08	623,964
August 05, 2025	191	191.8	191.8	193.4	191	612,604
August 04, 2025	193	192.6	192.6	193	191.2	1.82M
August 01, 2025	193.4	191.4	191.4	193.4	191.2	594,656
July 31, 2025	194.8	192.8	192.8	194.8	191.2	660,823
July 30, 2025	190.8	191.6	191.6	193.4	190.8	553,064
July 29, 2025	191	193	193	193.8	190.8	1.13M
July 28, 2025	193.37	190.8	190.8	194	190.8	960,072
July 25, 2025	193.6	192.6	192.6	194	190.6	1.16M
July 24, 2025	191.4	193.4	193.4	195	191.4	1.1M
July 23, 2025	190.2	191.6	191.6	193.1	190.2	1.24M
July 22, 2025	189.4	191	191	191	188.2	858,680
July 21, 2025	187.2	190.4	190.4	192	187.2	676,053
July 18, 2025	188	188.8	188.8	189.2	187.2	894,841
July 17, 2025	191.4	187.6	187.6	194	178.8	4.48M
July 16, 2025	191.6	193.4	193.4	200.5	191.6	626,825
July 15, 2025	191.84	193.4	193.4	195	189.4	851,764
July 14, 2025	192	192.6	192.6	193	190.75	754,920
July 11, 2025	190	191.8	191.8	192.8	190	461,974
July 10, 2025	192.4	192.6	192.6	194.5	191.2	515,126
July 09, 2025	194.8	193.8	193.8	195.2	193.2	756,345
July 08, 2025	194.31	194.2	194.2	196	192.26	2.12M
July 07, 2025	196.6	196	196	198.4	195.14	410,076
July 04, 2025	198	197	197	198.6	196.4	324,688
July 03, 2025	204.5	198.6	198.6	204.5	197.2	316,118
July 02, 2025	205.5	197.4	197.4	205.5	195.6	4.79M
July 01, 2025	199.6	203.5	203.5	204	198	817,635
June 30, 2025	201.5	199.4	199.4	201.5	198.4	2.73M
June 27, 2025	197.8	199.6	199.6	200.5	194.4	1.43M
June 26, 2025	197.51	197.8	197.8	199.6	193.8	1.72M
June 25, 2025	197.4	199.8	197	205.5	197.4	1.27M
June 24, 2025	201.5	202.5	199.66	204	199	721,435
June 23, 2025	201.62	201.5	198.68	203.5	199.6	373,137
June 20, 2025	197.4	200.5	197.69	204	197.4	2.09M
June 19, 2025	198.4	202	199.17	202	198.4	788,174
June 18, 2025	199	202	199.17	202	198.6	1.03M
June 17, 2025	197.2	200	197.2	201.17	197.2	857,273
June 16, 2025	200.5	200	197.2	203	198.32	427,800

Premier Foods plc (PFD.L) LSE