Cboe UK GBp

Premier Foods plc (PFDL.XC)

Compare
188.50 -0.10 (-0.05%)
At close: 4:29:58 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 185.80 189.00 185.80 188.50 188.50 114,924
Dec 16, 2024 186.20 188.90 186.20 188.60 188.60 41,874
Dec 13, 2024 188.00 190.00 188.00 188.60 188.60 99,996
Dec 12, 2024 186.00 189.80 186.00 189.00 189.00 48,744
Dec 11, 2024 183.40 187.80 183.00 187.80 187.80 67,991
Dec 10, 2024 186.20 186.60 184.00 184.00 184.00 108,481
Dec 9, 2024 187.70 188.00 185.00 185.60 185.60 104,096
Dec 6, 2024 191.40 191.50 187.00 187.00 187.00 82,761
Dec 5, 2024 192.60 193.80 190.60 191.60 191.60 79,371
Dec 4, 2024 192.00 194.40 192.00 193.00 193.00 83,456
Dec 3, 2024 194.40 195.00 193.20 194.20 194.20 59,620
Dec 2, 2024 196.20 196.20 193.80 194.60 194.60 72,391
Nov 29, 2024 192.90 197.80 192.90 196.00 196.00 144,374
Nov 28, 2024 192.20 193.60 191.80 192.00 192.00 52,669
Nov 27, 2024 188.20 191.60 187.70 191.60 191.60 61,692
Nov 26, 2024 188.40 189.60 187.00 187.80 187.80 219,327
Nov 25, 2024 188.20 189.00 187.20 188.20 188.20 115,767
Nov 22, 2024 184.00 187.60 183.40 186.50 186.50 75,066
Nov 21, 2024 183.20 184.20 181.80 184.20 184.20 33,353
Nov 20, 2024 195.80 195.80 181.80 183.00 183.00 95,501
Nov 19, 2024 182.00 183.60 180.00 183.40 183.40 62,207
Nov 18, 2024 180.80 182.60 180.00 182.00 182.00 81,924
Nov 15, 2024 188.40 188.40 180.00 180.80 180.80 244,959
Nov 14, 2024 191.80 197.40 183.30 187.40 187.40 122,372
Nov 13, 2024 191.00 192.30 186.80 187.60 187.60 102,452
Nov 12, 2024 190.20 191.20 188.90 190.80 190.80 68,644
Nov 11, 2024 190.60 192.80 189.80 190.90 190.90 52,054
Nov 8, 2024 189.40 189.40 187.00 188.40 188.40 39,864
Nov 7, 2024 189.60 190.60 189.10 189.10 189.10 23,279
Nov 6, 2024 192.40 193.40 189.20 189.80 189.80 55,445
Nov 5, 2024 189.80 191.20 189.00 190.20 190.20 49,697
Nov 4, 2024 190.20 191.00 189.00 190.00 190.00 32,763
Nov 1, 2024 188.60 189.80 187.20 188.80 188.80 133,140
Oct 31, 2024 188.80 190.00 187.20 188.00 188.00 66,156
Oct 30, 2024 187.80 192.40 187.80 189.60 189.60 25,691
Oct 29, 2024 189.40 190.40 188.60 189.50 189.50 76,588
Oct 28, 2024 190.40 191.40 189.00 190.00 190.00 26,950
Oct 25, 2024 189.80 191.10 188.50 190.20 190.20 80,150
Oct 24, 2024 190.80 190.80 188.80 189.70 189.70 86,461
Oct 23, 2024 191.80 192.20 189.60 189.70 189.70 54,702
Oct 22, 2024 190.60 192.80 190.40 192.20 192.20 82,264
Oct 21, 2024 192.80 192.80 190.80 191.00 191.00 116,391
Oct 18, 2024 192.80 193.40 190.80 191.80 191.80 49,815
Oct 17, 2024 192.00 192.80 190.00 192.60 192.60 204,681
Oct 16, 2024 186.10 192.00 184.80 191.20 191.20 126,876
Oct 15, 2024 184.60 184.60 183.70 184.10 184.10 37,280
Oct 14, 2024 184.40 185.60 184.00 184.40 184.40 37,171
Oct 11, 2024 184.30 184.30 182.90 183.40 183.40 114,319
Oct 10, 2024 185.00 186.10 183.40 184.00 184.00 219,318
Oct 9, 2024 181.20 183.80 180.80 183.00 183.00 76,174
Oct 8, 2024 180.60 181.80 179.80 180.20 180.20 71,171
Oct 7, 2024 181.60 183.20 180.40 181.80 181.80 49,338
Oct 4, 2024 182.40 182.60 180.80 182.20 182.20 24,584
Oct 3, 2024 179.80 181.40 179.80 181.40 181.40 37,306
Oct 2, 2024 182.20 182.80 179.40 179.60 179.60 38,948
Oct 1, 2024 182.40 184.20 181.40 183.00 183.00 103,391
Sep 30, 2024 185.80 185.80 182.60 183.20 183.20 35,526
Sep 27, 2024 184.40 185.60 184.00 185.60 185.60 15,451
Sep 26, 2024 183.00 184.80 182.60 184.20 184.20 37,008
Sep 25, 2024 182.10 184.80 181.60 181.60 181.60 31,708
Sep 24, 2024 179.90 182.00 179.20 181.60 181.60 42,109
Sep 23, 2024 180.00 180.60 178.60 180.00 180.00 32,987
Sep 20, 2024 182.60 184.00 178.60 179.00 179.00 16,958
Sep 19, 2024 182.80 183.60 181.40 182.80 182.80 56,322
Sep 18, 2024 185.20 186.00 180.80 181.40 181.40 78,501
Sep 17, 2024 183.20 185.40 183.20 185.00 185.00 38,010
Sep 16, 2024 180.20 183.80 180.20 183.40 183.40 41,066
Sep 13, 2024 179.60 181.00 177.60 180.80 180.80 54,987
Sep 12, 2024 178.00 180.60 178.00 178.80 178.80 73,056
Sep 11, 2024 180.00 180.00 178.00 178.40 178.40 131,839
Sep 10, 2024 180.60 181.40 178.80 179.20 179.20 158,945
Sep 9, 2024 179.20 181.20 179.20 180.80 180.80 46,386
Sep 6, 2024 179.60 179.80 178.00 179.00 179.00 162,303
Sep 5, 2024 179.80 181.60 178.80 179.00 179.00 21,405
Sep 4, 2024 178.60 179.60 178.60 179.20 179.20 81,954
Sep 3, 2024 179.00 179.80 178.80 179.20 179.20 73,346
Sep 2, 2024 179.40 180.40 178.40 179.40 179.40 231,803
Aug 30, 2024 177.10 179.80 176.50 178.90 178.90 59,041
Aug 29, 2024 177.80 177.80 175.90 176.00 176.00 104,578
Aug 28, 2024 176.80 177.20 176.40 177.20 177.20 17,267
Aug 27, 2024 177.00 177.40 176.00 176.60 176.60 90,702
Aug 23, 2024 174.80 177.80 174.80 177.80 177.80 17,361
Aug 22, 2024 175.80 177.00 175.60 176.20 176.20 45,513
Aug 21, 2024 174.80 176.00 174.60 175.30 175.30 38,317
Aug 20, 2024 175.80 175.80 174.40 175.20 175.20 60,883
Aug 19, 2024 173.00 176.40 173.00 174.50 174.50 25,734
Aug 16, 2024 174.40 174.40 171.80 174.40 174.40 22,789
Aug 15, 2024 165.20 174.00 165.20 173.80 173.80 64,860
Aug 14, 2024 171.80 172.00 169.70 172.00 172.00 19,325
Aug 13, 2024 169.20 171.20 168.60 170.80 170.80 8,927
Aug 12, 2024 169.00 170.80 169.00 169.40 169.40 31,449
Aug 9, 2024 166.80 169.30 166.80 169.30 169.30 16,593
Aug 8, 2024 166.20 168.80 165.20 167.20 167.20 53,562
Aug 7, 2024 164.00 173.20 164.00 169.80 169.80 59,833
Aug 6, 2024 169.60 170.40 166.60 170.10 170.10 126,587
Aug 5, 2024 170.00 170.60 165.40 167.20 167.20 83,303
Aug 2, 2024 175.50 177.60 172.80 173.20 173.20 121,952
Aug 1, 2024 179.00 180.00 176.20 176.20 176.20 110,635
Jul 31, 2024 177.80 178.70 176.60 178.30 178.30 46,433
Jul 30, 2024 178.00 179.20 176.20 177.60 177.60 62,906
Jul 29, 2024 176.00 179.60 176.00 176.20 176.20 371,268
Jul 26, 2024 171.00 175.50 171.00 175.50 175.50 52,933
Jul 25, 2024 170.40 171.40 169.80 171.20 171.20 71,889
Jul 24, 2024 172.80 173.20 172.10 173.00 173.00 21,399
Jul 23, 2024 172.40 173.60 172.40 173.20 173.20 25,418
Jul 22, 2024 172.40 173.70 171.60 173.50 173.50 93,834
Jul 19, 2024 169.00 172.10 168.60 172.10 172.10 54,374
Jul 18, 2024 171.20 172.80 169.90 170.20 170.20 169,055
Jul 17, 2024 172.60 173.50 171.40 172.60 172.60 89,856
Jul 16, 2024 172.60 173.40 172.00 173.20 173.20 68,588
Jul 15, 2024 170.60 173.40 170.60 173.40 173.40 106,125
Jul 12, 2024 169.60 172.30 169.40 172.30 172.30 74,462
Jul 11, 2024 166.80 169.00 166.60 168.80 168.80 140,056
Jul 10, 2024 164.60 167.00 164.60 166.40 166.40 58,869
Jul 9, 2024 162.40 164.60 162.20 164.30 164.30 134,891
Jul 8, 2024 161.60 163.80 161.60 162.40 162.40 48,743
Jul 5, 2024 160.00 164.20 159.80 162.00 162.00 32,045
Jul 4, 2024 160.60 160.60 158.80 159.80 159.80 12,904
Jul 3, 2024 160.20 160.20 158.60 159.90 159.90 30,220
Jul 2, 2024 156.50 158.80 156.50 158.40 158.40 22,388
Jul 1, 2024 160.40 161.20 157.40 157.80 157.80 18,678
Jun 28, 2024 160.80 160.80 158.60 159.40 159.40 55,852
Jun 27, 2024 1.73 Dividend
Jun 27, 2024 163.40 164.00 160.40 160.60 160.60 44,622
Jun 26, 2024 166.80 166.80 162.60 165.00 163.27 56,476
Jun 25, 2024 171.70 171.70 165.60 165.60 163.87 70,018
Jun 24, 2024 166.60 170.80 166.20 170.20 168.42 78,341
Jun 21, 2024 166.60 167.40 165.20 166.80 165.05 121,005
Jun 20, 2024 165.40 167.20 165.30 167.10 165.35 35,297
Jun 19, 2024 166.20 166.60 165.60 165.60 163.87 43,738
Jun 18, 2024 164.40 166.20 164.40 165.80 164.06 60,231
Jun 17, 2024 164.40 165.40 163.00 164.70 162.98 51,542
Jun 14, 2024 164.20 164.20 161.70 162.30 160.60 56,781
Jun 13, 2024 165.40 165.60 164.00 165.10 163.37 66,437
Jun 12, 2024 162.80 165.00 162.20 164.80 163.07 113,990
Jun 11, 2024 164.80 164.80 162.20 162.80 161.10 35,564
Jun 10, 2024 166.20 166.60 164.00 164.60 162.88 32,669
Jun 7, 2024 168.80 169.00 167.60 167.80 166.04 25,963
Jun 6, 2024 169.60 169.70 168.60 169.00 167.23 61,283
Jun 5, 2024 170.90 171.20 168.80 169.80 168.02 104,365
Jun 4, 2024 170.60 171.80 170.20 170.60 168.81 29,478
Jun 3, 2024 170.20 173.40 170.20 170.60 168.81 84,593
May 31, 2024 170.00 172.30 170.00 171.40 169.60 133,069
May 30, 2024 168.40 170.00 168.40 169.20 167.43 168,658
May 29, 2024 169.00 170.60 168.20 169.30 167.53 75,664
May 28, 2024 174.40 175.40 171.60 171.60 169.80 52,887
May 24, 2024 173.20 175.40 173.20 174.40 172.57 38,593
May 23, 2024 173.80 174.00 172.60 174.00 172.18 86,794
May 22, 2024 172.80 173.80 171.80 173.60 171.78 53,296
May 21, 2024 171.60 174.20 171.20 174.00 172.18 39,147
May 20, 2024 169.40 175.80 169.40 172.00 170.20 74,635
May 17, 2024 169.80 176.00 167.40 175.20 173.37 120,245
May 16, 2024 167.40 174.00 162.60 169.20 167.43 172,123
May 15, 2024 166.60 168.60 165.00 167.50 165.75 236,416
May 14, 2024 166.70 166.70 165.40 165.40 163.67 72,087
May 13, 2024 166.60 167.20 165.60 167.20 165.45 49,033
May 10, 2024 165.80 167.00 165.70 166.90 165.15 176,072
May 9, 2024 166.00 167.30 166.00 166.60 164.86 69,851
May 8, 2024 165.00 167.80 164.80 166.80 165.05 159,820
May 7, 2024 164.20 166.80 163.70 164.60 162.88 125,160
May 3, 2024 162.40 163.60 160.80 161.60 159.91 57,749
May 2, 2024 161.80 162.10 161.00 161.40 159.71 90,029
May 1, 2024 161.60 161.80 160.50 160.60 158.92 10,262
Apr 30, 2024 163.00 163.80 161.80 163.00 161.29 48,881
Apr 29, 2024 158.80 161.80 156.60 161.50 159.81 9,564
Apr 26, 2024 156.40 159.20 156.20 159.00 157.33 24,934
Apr 25, 2024 152.00 157.60 152.00 154.60 152.98 28,049
Apr 24, 2024 155.20 156.40 154.80 155.40 153.77 7,927
Apr 23, 2024 154.60 156.20 153.60 154.80 153.18 237,871
Apr 22, 2024 149.40 153.40 149.40 153.40 151.79 20,208
Apr 19, 2024 148.10 149.60 148.10 149.20 147.64 57,060
Apr 18, 2024 146.80 149.60 142.40 149.40 147.84 39,011
Apr 17, 2024 145.40 146.40 144.00 144.80 143.28 46,952
Apr 16, 2024 146.20 147.00 144.80 146.40 144.87 46,598
Apr 15, 2024 147.20 148.20 146.80 147.80 146.25 14,380
Apr 12, 2024 147.20 148.00 146.00 147.40 145.86 95,491
Apr 11, 2024 147.40 147.60 146.00 147.00 145.46 55,392
Apr 10, 2024 149.30 149.30 145.40 146.20 144.67 42,967
Apr 9, 2024 148.10 148.10 145.40 146.00 144.47 26,778
Apr 8, 2024 150.00 150.00 146.20 147.40 145.86 20,463
Apr 5, 2024 146.40 147.00 145.80 145.80 144.27 19,607
Apr 4, 2024 147.40 147.60 146.20 146.80 145.26 19,792
Apr 3, 2024 148.40 148.40 147.20 147.60 146.05 27,690
Apr 2, 2024 151.00 151.20 148.00 148.70 147.14 52,960
Mar 28, 2024 149.40 150.20 149.20 149.60 148.03 30,324
Mar 27, 2024 149.20 150.20 149.00 150.00 148.43 45,748
Mar 26, 2024 147.80 149.60 147.80 149.40 147.84 26,350
Mar 25, 2024 149.40 149.40 147.00 147.60 146.05 71,661
Mar 22, 2024 150.80 150.90 149.60 149.60 148.03 152,571
Mar 21, 2024 151.40 152.10 150.40 150.80 149.22 37,593
Mar 20, 2024 150.00 151.60 150.00 151.40 149.81 65,067
Mar 19, 2024 150.70 151.00 149.20 150.00 148.43 55,388
Mar 18, 2024 151.80 151.80 151.00 151.20 149.62 30,628
Mar 15, 2024 151.60 152.00 150.40 151.00 149.42 135,939
Mar 14, 2024 153.20 153.80 150.80 151.60 150.01 127,672
Mar 13, 2024 153.80 155.00 152.60 153.30 151.69 109,446
Mar 12, 2024 154.20 154.80 152.10 154.60 152.98 100,654
Mar 11, 2024 154.40 155.20 153.00 154.80 153.18 99,019
Mar 8, 2024 155.50 155.50 153.80 154.60 152.98 49,847
Mar 7, 2024 155.00 159.00 155.00 155.60 153.97 435,604
Mar 6, 2024 148.40 159.40 148.40 154.40 152.78 171,578
Mar 5, 2024 138.40 139.60 138.20 139.00 137.54 67,536
Mar 4, 2024 138.40 140.20 137.90 139.20 137.74 38,041
Mar 1, 2024 139.20 139.20 137.20 138.60 137.15 35,476
Feb 29, 2024 139.20 139.80 138.60 138.80 137.35 8,582
Feb 28, 2024 138.00 140.50 138.00 139.20 137.74 44,239
Feb 27, 2024 139.60 141.00 139.40 140.00 138.53 48,208
Feb 26, 2024 138.00 140.80 138.00 139.80 138.34 28,384
Feb 23, 2024 141.40 141.40 139.80 140.00 138.53 29,132
Feb 22, 2024 140.20 142.00 140.00 141.20 139.72 31,808
Feb 21, 2024 140.00 140.60 139.80 139.80 138.34 29,721
Feb 20, 2024 140.00 140.40 139.60 140.00 138.53 9,088
Feb 19, 2024 140.00 140.80 139.40 140.80 139.33 16,678
Feb 16, 2024 140.00 140.80 139.80 140.20 138.73 85,832
Feb 15, 2024 140.40 140.60 138.80 140.00 138.53 23,909
Feb 14, 2024 138.40 140.60 138.00 140.20 138.73 16,220
Feb 13, 2024 138.80 139.80 138.00 138.40 136.95 67,339
Feb 12, 2024 139.20 141.20 139.00 140.00 138.53 40,243
Feb 9, 2024 138.60 139.60 138.60 139.30 137.84 23,532
Feb 8, 2024 138.80 139.20 138.00 138.20 136.75 20,631
Feb 7, 2024 137.60 138.80 137.40 138.20 136.75 22,740
Feb 6, 2024 137.20 138.30 135.80 137.80 136.36 60,957
Feb 5, 2024 138.00 139.00 136.40 137.20 135.76 52,530
Feb 2, 2024 139.80 140.60 137.60 138.40 136.95 52,013
Feb 1, 2024 140.00 140.80 138.00 138.20 136.75 25,559
Jan 31, 2024 142.20 142.80 141.60 141.80 140.31 108,385
Jan 30, 2024 141.80 142.80 141.40 142.60 141.11 4,724
Jan 29, 2024 143.00 143.00 140.80 141.80 140.31 16,248
Jan 26, 2024 141.60 142.20 140.50 142.20 140.71 25,432
Jan 25, 2024 138.40 141.30 138.40 140.60 139.13 38,061
Jan 24, 2024 140.40 141.00 138.80 139.60 138.14 76,682
Jan 23, 2024 140.60 143.40 139.00 140.20 138.73 74,535
Jan 22, 2024 139.60 142.00 139.60 140.20 138.73 63,951
Jan 19, 2024 137.00 140.00 136.90 139.00 137.54 36,188
Jan 18, 2024 137.40 140.40 137.40 139.40 137.94 43,575
Jan 17, 2024 136.80 138.40 136.20 138.00 136.55 70,108
Jan 16, 2024 136.80 139.80 136.80 139.60 138.14 83,688
Jan 15, 2024 136.80 138.20 136.60 137.40 135.96 29,358
Jan 12, 2024 135.50 136.60 135.20 136.40 134.97 60,422
Jan 11, 2024 136.40 137.80 134.20 134.70 133.29 62,510
Jan 10, 2024 137.00 137.30 135.20 136.60 135.17 46,465
Jan 9, 2024 136.00 136.00 134.20 134.80 133.39 37,771
Jan 8, 2024 133.80 136.00 132.20 135.80 134.38 37,659
Jan 5, 2024 136.00 136.00 132.40 133.80 132.40 31,576
Jan 4, 2024 133.20 133.40 130.80 133.20 131.81 63,931
Jan 3, 2024 135.00 135.00 133.00 133.60 132.20 37,394
Jan 2, 2024 135.00 135.40 134.80 134.80 133.39 36,666
Dec 29, 2023 135.00 136.60 135.00 135.40 133.98 7,784
Dec 28, 2023 136.00 139.00 136.00 136.40 134.97 14,716
Dec 27, 2023 136.00 138.00 136.00 137.60 136.16 16,401
Dec 22, 2023 135.00 136.20 134.80 135.60 134.18 6,305
Dec 21, 2023 133.80 136.20 133.80 135.30 133.88 53,553
Dec 20, 2023 134.40 135.80 133.50 135.80 134.38 77,231
Dec 19, 2023 131.00 133.10 131.00 132.60 131.21 46,165
Dec 18, 2023 130.20 133.00 130.20 131.80 130.42 83,240