Shares Magazine
183.80p+1.20 (+0.66%)27 Mar 2025, 16:35
Premier Foods PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 185.00p | 186.20p | 183.00p | 183.20p | 1,014,104 |
| Mar 24, 2025 | 182.00p | 191.20p | 182.00p | 184.40p | 425,014 |
| Mar 21, 2025 | 186.00p | 186.00p | 181.98p | 184.80p | 1,971,946 |
| Mar 20, 2025 | 186.00p | 186.00p | 180.20p | 183.80p | 1,341,426 |
| Mar 19, 2025 | 181.00p | 182.60p | 180.60p | 181.80p | 808,336 |
| Mar 18, 2025 | 182.80p | 182.80p | 178.00p | 181.60p | 892,972 |
| Mar 17, 2025 | 185.00p | 185.00p | 178.60p | 180.60p | 586,891 |
| Mar 14, 2025 | 186.00p | 186.00p | 176.80p | 180.00p | 1,333,197 |
| Mar 13, 2025 | 179.60p | 180.60p | 176.95p | 177.60p | 2,408,927 |
| Mar 12, 2025 | 176.40p | 182.80p | 176.40p | 179.60p | 2,541,219 |
| Mar 11, 2025 | 178.20p | 179.00p | 176.20p | 177.00p | 1,193,505 |
| Mar 10, 2025 | 181.80p | 186.43p | 177.20p | 178.00p | 835,778 |
| Mar 7, 2025 | 177.00p | 188.60p | 168.80p | 181.40p | 1,026,885 |
| Mar 6, 2025 | 181.20p | 181.40p | 177.00p | 180.00p | 666,854 |
| Mar 5, 2025 | 181.80p | 184.40p | 178.80p | 179.40p | 3,414,604 |
| Mar 4, 2025 | 191.00p | 191.00p | 180.40p | 182.00p | 1,589,988 |
| Mar 3, 2025 | 186.00p | 186.00p | 181.60p | 182.80p | 1,429,534 |
| Feb 28, 2025 | 183.40p | 188.20p | 183.00p | 183.80p | 1,530,303 |
| Feb 27, 2025 | 183.00p | 187.20p | 182.60p | 184.40p | 528,451 |
| Feb 26, 2025 | 191.00p | 191.00p | 183.20p | 184.60p | 1,047,767 |
| Feb 25, 2025 | 180.00p | 184.40p | 180.00p | 183.40p | 2,473,710 |
| Feb 24, 2025 | 191.00p | 191.00p | 180.60p | 182.80p | 1,956,002 |
| Feb 21, 2025 | 178.20p | 185.45p | 177.00p | 182.60p | 488,004 |
| Feb 20, 2025 | 183.00p | 188.00p | 181.40p | 182.60p | 815,365 |
| Feb 19, 2025 | 188.00p | 188.00p | 183.80p | 183.80p | 516,955 |
| Feb 18, 2025 | 184.00p | 191.20p | 184.00p | 185.80p | 541,463 |
| Feb 17, 2025 | 191.60p | 191.60p | 185.93p | 187.00p | 1,603,059 |
| Feb 14, 2025 | 191.60p | 191.80p | 189.60p | 189.80p | 730,185 |
| Feb 13, 2025 | 190.60p | 192.20p | 188.60p | 190.60p | 1,265,683 |
| Feb 12, 2025 | 190.40p | 192.00p | 189.40p | 190.60p | 1,200,316 |
| Feb 11, 2025 | 193.00p | 194.80p | 190.02p | 190.60p | 1,004,440 |
| Feb 10, 2025 | 192.80p | 194.20p | 191.20p | 193.00p | 652,985 |
| Feb 7, 2025 | 191.00p | 192.68p | 190.40p | 191.80p | 1,353,329 |
| Feb 6, 2025 | 190.00p | 192.00p | 188.20p | 191.80p | 3,256,859 |
| Feb 5, 2025 | 190.00p | 190.00p | 183.60p | 188.00p | 1,610,757 |
| Feb 4, 2025 | 183.80p | 186.60p | 182.40p | 185.20p | 935,976 |
| Feb 3, 2025 | 185.60p | 188.00p | 184.40p | 186.40p | 1,513,420 |
| Jan 31, 2025 | 187.20p | 188.01p | 181.46p | 187.80p | 1,346,564 |
| Jan 30, 2025 | 184.20p | 188.60p | 184.20p | 187.40p | 401,690 |
| Jan 29, 2025 | 186.00p | 187.40p | 184.00p | 184.00p | 2,267,408 |
| Jan 28, 2025 | 178.60p | 186.40p | 178.60p | 185.00p | 483,727 |
| Jan 27, 2025 | 190.00p | 190.00p | 178.20p | 182.20p | 1,150,680 |
| Jan 24, 2025 | 183.80p | 189.60p | 182.40p | 183.60p | 1,359,724 |
| Jan 23, 2025 | 181.00p | 190.00p | 181.00p | 184.20p | 1,287,521 |
| Jan 22, 2025 | 182.80p | 185.80p | 182.40p | 185.20p | 1,773,760 |
| Jan 21, 2025 | 187.80p | 190.00p | 180.00p | 183.60p | 3,941,528 |
| Jan 20, 2025 | 177.80p | 179.40p | 177.00p | 179.00p | 599,369 |
| Jan 17, 2025 | 176.20p | 181.00p | 176.20p | 178.20p | 1,299,875 |
| Jan 16, 2025 | 176.00p | 178.60p | 176.00p | 178.20p | 797,989 |
| Jan 15, 2025 | 175.80p | 178.00p | 174.40p | 177.80p | 623,796 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.