Premier Foods PLC (PFD.L) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 191.70 | 198.20 | 191.70 | 195.90 | -0.96% | 710,911 |
| 2026-09-01 | 200.00 | 200.80 | 195.30 | 197.80 | -0.85% | 939,921 |
| 2026-08-28 | 198.00 | 199.90 | 195.70 | 199.50 | +1.01% | 921,515 |
| 2026-08-27 | 192.80 | 199.20 | 192.80 | 197.50 | -0.75% | 579,995 |
| 2026-08-26 | 199.00 | 201.60 | 198.70 | 199.00 | -0.70% | 827,154 |
| 2026-08-25 | 202.20 | 203.60 | 200.40 | 200.40 | -0.89% | 1,176,157 |
| 2026-08-24 | 190.60 | 203.41 | 190.60 | 202.20 | +1.10% | 994,690 |
| 2026-08-21 | 198.20 | 201.00 | 196.40 | 200.00 | +1.27% | 1,098,903 |
| 2026-08-20 | 195.60 | 198.20 | 193.60 | 197.50 | +0.61% | 734,779 |
| 2026-08-19 | 203.80 | 203.80 | 193.00 | 196.30 | +0.36% | 789,831 |
| 2026-08-18 | 200.40 | 200.40 | 192.40 | 195.60 | +1.56% | 763,069 |
| 2026-08-17 | 205.40 | 205.40 | 192.40 | 192.60 | -1.83% | 628,488 |
| 2026-08-14 | 193.50 | 196.70 | 190.20 | 196.20 | +0.82% | 896,077 |
| 2026-08-13 | 202.40 | 202.40 | 193.29 | 194.60 | +0.88% | 3,203,304 |
| 2026-08-12 | 203.40 | 203.40 | 188.40 | 192.90 | -0.67% | 858,632 |
| 2026-08-11 | 195.50 | 198.70 | 191.19 | 194.20 | -0.66% | 894,186 |
| 2026-08-10 | 197.00 | 197.00 | 192.50 | 195.50 | +1.03% | 716,737 |
| 2026-08-07 | 200.40 | 200.40 | 190.70 | 193.50 | +1.26% | 2,793,448 |
| 2026-08-06 | 200.60 | 200.60 | 190.90 | 191.10 | -0.10% | 695,774 |
| 2026-08-05 | 192.40 | 192.40 | 189.10 | 191.30 | +0.90% | 1,508,079 |
| 2026-08-04 | 190.00 | 196.20 | 189.60 | 189.60 | -0.47% | 2,081,635 |
| 2026-08-03 | 192.60 | 195.00 | 190.50 | 190.50 | -1.96% | 1,018,099 |
| 2026-07-31 | 194.00 | 196.50 | 191.48 | 194.30 | +0.31% | 754,255 |
| 2026-07-30 | 192.20 | 196.50 | 191.60 | 193.70 | +0.16% | 1,470,993 |
| 2026-07-29 | 182.80 | 193.40 | 182.80 | 193.40 | +0.62% | 3,923,361 |
| 2026-07-28 | 188.00 | 192.50 | 183.60 | 192.20 | +2.23% | 1,382,436 |
| 2026-07-27 | 195.10 | 195.10 | 186.60 | 188.00 | +0.43% | 1,952,854 |
| 2026-07-24 | 180.00 | 193.00 | 180.00 | 187.20 | +0.59% | 881,495 |
| 2026-07-23 | 187.00 | 192.50 | 185.40 | 186.10 | -2.00% | 1,147,302 |
| 2026-07-22 | 196.00 | 196.00 | 185.20 | 189.90 | +1.23% | 744,975 |
| 2026-07-21 | 187.40 | 188.20 | 185.40 | 187.60 | +0.00% | 1,237,579 |
| 2026-07-20 | 182.00 | 192.30 | 182.00 | 187.60 | -1.93% | 938,283 |
| 2026-07-17 | 193.10 | 195.40 | 189.90 | 191.30 | -1.24% | 969,351 |
| 2026-07-16 | 196.90 | 199.50 | 191.80 | 193.70 | -2.61% | 2,367,122 |
| 2026-07-15 | 197.90 | 199.20 | 195.60 | 198.90 | +0.35% | 594,435 |
| 2026-07-14 | 209.20 | 209.20 | 196.90 | 198.20 | -0.90% | 450,285 |
| 2026-07-13 | 200.00 | 205.60 | 195.70 | 200.00 | +0.20% | 717,394 |
| 2026-07-10 | 195.60 | 201.80 | 195.60 | 199.60 | -0.99% | 1,485,818 |
| 2026-07-09 | 200.00 | 201.60 | 197.10 | 201.60 | +1.00% | 1,126,870 |
| 2026-07-08 | 198.30 | 201.40 | 198.10 | 199.60 | -1.19% | 690,749 |
| 2026-07-07 | 201.00 | 202.80 | 197.10 | 202.00 | +1.00% | 3,557,502 |
| 2026-07-06 | 207.20 | 207.20 | 199.80 | 200.00 | -2.25% | 1,115,964 |
| 2026-07-03 | 205.20 | 209.80 | 202.32 | 204.60 | -0.97% | 740,300 |
| 2026-07-02 | 203.80 | 207.00 | 203.80 | 206.60 | +1.37% | 1,386,959 |
| 2026-07-01 | 197.40 | 204.60 | 196.74 | 203.80 | -0.20% | 1,595,609 |
| 2026-06-30 | 204.20 | 206.20 | 203.60 | 204.20 | -0.58% | 2,075,899 |
| 2026-06-29 | 206.20 | 206.76 | 204.62 | 205.40 | -0.68% | 937,105 |
| 2026-06-26 | 204.00 | 206.80 | 202.60 | 206.80 | +1.37% | 5,652,138 |
| 2026-06-25 | 205.00 | 207.60 | 199.30 | 204.00 | -0.97% | 1,439,651 |
| 2026-06-24 | 207.20 | 207.20 | 197.70 | 206.00 | +3.67% | 1,902,110 |
| 2026-06-23 | 196.80 | 202.24 | 193.90 | 198.70 | +0.76% | 713,722 |
| 2026-06-22 | 196.60 | 198.90 | 195.40 | 197.20 | -0.40% | 500,500 |
| 2026-06-19 | 198.20 | 203.13 | 196.10 | 198.00 | -1.20% | 2,461,735 |
| 2026-06-18 | 195.00 | 200.80 | 195.00 | 200.40 | +0.20% | 905,377 |
| 2026-06-17 | 205.20 | 205.20 | 198.20 | 200.00 | -1.09% | 948,845 |
| 2026-06-16 | 205.80 | 205.80 | 196.60 | 202.20 | -0.39% | 995,406 |
| 2026-06-15 | 210.00 | 210.00 | 203.00 | 203.00 | -1.46% | 1,084,740 |
| 2026-06-12 | 210.00 | 210.00 | 202.68 | 206.00 | +0.00% | 847,119 |
| 2026-06-11 | 205.60 | 207.80 | 203.60 | 206.00 | -0.10% | 1,004,092 |
| 2026-06-10 | 210.00 | 210.00 | 202.20 | 206.20 | +1.68% | 1,356,914 |
| 2026-06-09 | 197.60 | 203.40 | 197.20 | 202.80 | +2.22% | 1,060,012 |
| 2026-06-08 | 190.80 | 205.00 | 190.80 | 198.40 | -0.65% | 947,655 |
| 2026-06-05 | 195.20 | 200.60 | 190.61 | 199.70 | +1.73% | 916,798 |
| 2026-06-04 | 199.00 | 199.60 | 196.20 | 196.30 | -1.55% | 1,054,798 |
| 2026-06-03 | 196.00 | 200.20 | 196.00 | 199.40 | +0.40% | 1,121,912 |
| 2026-06-02 | 195.00 | 200.00 | 194.90 | 198.60 | +0.61% | 1,110,697 |
| 2026-06-01 | 200.20 | 203.20 | 195.80 | 197.40 | -2.18% | 708,406 |
| 2026-05-29 | 201.20 | 202.40 | 200.60 | 201.80 | +0.20% | 1,664,929 |
| 2026-05-28 | 203.60 | 205.80 | 200.80 | 201.40 | -1.37% | 839,534 |
| 2026-05-27 | 208.00 | 208.00 | 201.20 | 204.20 | +1.29% | 2,522,539 |
| 2026-05-26 | 205.00 | 207.80 | 201.60 | 201.60 | -2.04% | 2,043,141 |
| 2026-05-22 | 208.00 | 208.00 | 202.80 | 205.80 | +0.39% | 1,732,971 |
| 2026-05-21 | 207.00 | 207.00 | 201.40 | 205.00 | +0.10% | 2,382,212 |
| 2026-05-20 | 197.80 | 210.00 | 197.80 | 204.80 | -1.35% | 1,330,047 |
| 2026-05-19 | 210.00 | 210.00 | 198.69 | 207.60 | +0.29% | 3,218,816 |
| 2026-05-18 | 207.60 | 209.00 | 205.80 | 207.00 | -1.05% | 4,703,735 |
| 2026-05-15 | 203.20 | 211.60 | 202.00 | 209.20 | +2.75% | 4,643,399 |
| 2026-05-14 | 205.60 | 209.60 | 199.00 | 203.60 | +3.19% | 4,519,397 |
| 2026-05-13 | 199.90 | 202.20 | 193.80 | 197.30 | +0.36% | 2,112,694 |
| 2026-05-12 | 193.60 | 201.40 | 193.60 | 196.60 | -1.65% | 552,518 |
| 2026-05-11 | 210.00 | 210.00 | 198.60 | 199.90 | -1.04% | 549,307 |
| 2026-05-08 | 200.40 | 202.20 | 198.90 | 202.00 | +0.20% | 869,559 |
| 2026-05-07 | 204.60 | 204.60 | 200.40 | 201.60 | -0.10% | 909,223 |
| 2026-05-06 | 186.10 | 203.60 | 186.10 | 201.80 | +3.12% | 1,976,397 |
| 2026-05-05 | 203.80 | 203.80 | 192.31 | 195.70 | -1.21% | 1,061,841 |
| 2026-05-01 | 204.00 | 204.00 | 194.10 | 198.10 | +0.20% | 640,862 |
| 2026-04-30 | 196.40 | 198.40 | 186.31 | 197.70 | +0.82% | 587,235 |
| 2026-04-29 | 198.50 | 198.50 | 192.70 | 196.10 | -0.81% | 4,045,113 |
| 2026-04-28 | 204.20 | 204.20 | 195.90 | 197.70 | +0.41% | 565,130 |
| 2026-04-27 | 199.50 | 199.80 | 196.00 | 196.90 | -0.05% | 505,810 |
| 2026-04-24 | 195.60 | 197.90 | 191.72 | 197.00 | +0.92% | 1,005,126 |
| 2026-04-23 | 195.20 | 201.80 | 195.20 | 195.20 | -0.86% | 1,475,411 |
| 2026-04-22 | 187.70 | 200.60 | 187.70 | 196.90 | +0.00% | 605,383 |
| 2026-04-21 | 200.60 | 200.60 | 195.46 | 196.90 | +0.25% | 3,538,635 |
| 2026-04-20 | 198.00 | 198.00 | 189.50 | 196.40 | -0.15% | 911,376 |
| 2026-04-17 | 186.20 | 196.70 | 186.20 | 196.70 | +1.39% | 941,646 |
| 2026-04-16 | 187.50 | 196.10 | 187.50 | 194.00 | +0.21% | 525,970 |
| 2026-04-15 | 188.10 | 198.70 | 188.10 | 193.60 | -2.17% | 1,034,072 |
| 2026-04-14 | 194.20 | 197.90 | 193.30 | 197.90 | +1.80% | 737,250 |
| 2026-04-13 | 205.40 | 205.40 | 194.30 | 194.40 | -0.72% | 1,738,946 |
| 2026-04-10 | 182.70 | 195.80 | 182.70 | 195.80 | +1.82% | 966,925 |
| 2026-04-09 | 192.20 | 193.60 | 188.00 | 192.30 | +0.21% | 750,288 |
| 2026-04-08 | 191.70 | 195.00 | 190.00 | 191.90 | +2.18% | 3,350,956 |
| 2026-04-07 | 183.70 | 193.60 | 183.70 | 187.80 | +0.64% | 940,990 |
| 2026-04-02 | 183.60 | 187.40 | 182.80 | 186.60 | +1.08% | 1,382,994 |
| 2026-04-01 | 186.60 | 188.00 | 183.49 | 184.60 | -0.11% | 2,731,758 |
| 2026-03-31 | 187.40 | 187.40 | 182.00 | 184.80 | +1.65% | 1,885,783 |
| 2026-03-30 | 173.40 | 183.40 | 173.40 | 181.80 | +0.66% | 982,064 |
| 2026-03-27 | 183.00 | 183.40 | 180.00 | 180.60 | -0.88% | 2,501,860 |
| 2026-03-26 | 173.40 | 183.80 | 173.40 | 182.20 | +0.44% | 4,501,700 |
| 2026-03-25 | 182.00 | 182.00 | 178.20 | 181.40 | +0.67% | 1,175,031 |
| 2026-03-24 | 180.40 | 183.20 | 179.80 | 180.20 | -0.33% | 1,252,041 |
| 2026-03-23 | 178.00 | 183.00 | 177.20 | 180.80 | -1.20% | 1,614,293 |
| 2026-03-20 | 186.20 | 188.21 | 180.19 | 183.00 | -0.76% | 10,343,870 |
| 2026-03-19 | 184.40 | 186.80 | 182.40 | 184.40 | -1.71% | 1,460,944 |
| 2026-03-18 | 190.00 | 193.00 | 187.60 | 187.60 | -2.09% | 1,664,531 |
| 2026-03-17 | 191.40 | 193.40 | 190.60 | 191.60 | -0.42% | 2,239,588 |
| 2026-03-16 | 194.00 | 194.00 | 191.00 | 192.40 | -0.21% | 577,209 |
| 2026-03-13 | 194.60 | 194.99 | 189.40 | 192.80 | +0.42% | 892,364 |
| 2026-03-12 | 188.40 | 192.20 | 188.00 | 192.00 | +1.48% | 1,105,690 |
| 2026-03-11 | 187.40 | 189.80 | 186.80 | 189.20 | -0.53% | 769,494 |
| 2026-03-10 | 190.00 | 193.20 | 189.60 | 190.20 | -0.31% | 1,033,338 |
| 2026-03-09 | 190.80 | 192.40 | 189.80 | 190.80 | -1.04% | 1,098,015 |
| 2026-03-06 | 197.00 | 197.00 | 190.20 | 192.80 | +0.42% | 807,837 |
| 2026-03-05 | 190.40 | 194.40 | 189.80 | 192.00 | +0.52% | 1,570,201 |
| 2026-03-04 | 190.00 | 192.60 | 189.60 | 191.00 | -0.21% | 779,237 |
| 2026-03-03 | 200.50 | 200.50 | 190.20 | 191.40 | -1.24% | 2,588,272 |
| 2026-03-02 | 203.00 | 203.00 | 192.34 | 193.80 | -1.82% | 3,305,668 |
| 2026-02-27 | 198.00 | 200.00 | 197.00 | 197.40 | -0.90% | 1,416,406 |
| 2026-02-26 | 199.20 | 200.18 | 194.41 | 199.20 | +0.10% | 557,450 |
| 2026-02-25 | 201.00 | 202.00 | 197.00 | 199.00 | -0.30% | 551,661 |
| 2026-02-24 | 197.40 | 202.00 | 197.40 | 199.60 | +0.71% | 1,741,774 |
| 2026-02-23 | 193.00 | 198.80 | 193.00 | 198.20 | +0.20% | 1,267,930 |
| 2026-02-20 | 200.00 | 200.00 | 192.80 | 197.80 | +2.06% | 637,652 |
| 2026-02-19 | 193.60 | 194.00 | 190.80 | 193.80 | +0.21% | 672,746 |
| 2026-02-18 | 200.00 | 200.00 | 191.00 | 193.40 | +0.62% | 928,157 |
| 2026-02-17 | 193.00 | 195.33 | 190.60 | 192.20 | -0.41% | 495,864 |
| 2026-02-16 | 190.40 | 196.80 | 190.40 | 193.00 | -0.62% | 479,912 |
| 2026-02-13 | 195.40 | 197.00 | 190.04 | 194.20 | -0.31% | 1,418,929 |
| 2026-02-12 | 187.20 | 198.80 | 187.20 | 194.80 | +0.00% | 970,636 |
| 2026-02-11 | 195.60 | 196.20 | 193.20 | 194.80 | +0.41% | 1,507,223 |
| 2026-02-10 | 195.20 | 196.40 | 193.20 | 194.00 | -0.72% | 985,944 |
| 2026-02-09 | 186.00 | 195.80 | 186.00 | 195.40 | +0.21% | 3,365,479 |
| 2026-02-06 | 192.00 | 195.80 | 186.80 | 195.00 | +1.04% | 1,819,082 |
| 2026-02-05 | 190.60 | 193.60 | 190.60 | 193.00 | +0.00% | 908,791 |
| 2026-02-04 | 191.20 | 195.00 | 189.60 | 193.00 | +1.05% | 885,930 |
| 2026-02-03 | 196.20 | 196.20 | 189.62 | 191.00 | +0.63% | 1,546,237 |
| 2026-02-02 | 184.40 | 191.20 | 184.40 | 189.80 | +0.53% | 2,238,931 |
| 2026-01-30 | 186.20 | 190.00 | 186.20 | 188.80 | +1.07% | 2,281,152 |
| 2026-01-29 | 183.60 | 189.20 | 183.60 | 186.80 | -1.06% | 3,709,503 |
| 2026-01-28 | 189.40 | 190.27 | 188.00 | 188.80 | +0.00% | 2,655,366 |
| 2026-01-27 | 185.00 | 188.80 | 184.60 | 188.80 | +2.28% | 2,717,962 |
| 2026-01-26 | 189.60 | 190.20 | 184.60 | 184.60 | -2.64% | 4,401,596 |
| 2026-01-23 | 187.00 | 189.60 | 186.40 | 189.60 | +1.50% | 3,298,799 |
| 2026-01-22 | 180.00 | 187.00 | 180.00 | 186.80 | +3.09% | 4,033,251 |
| 2026-01-21 | 172.40 | 181.80 | 171.82 | 181.20 | +7.09% | 7,339,349 |
| 2026-01-20 | 170.60 | 172.00 | 169.20 | 169.20 | -1.40% | 1,077,451 |
| 2026-01-19 | 172.60 | 172.60 | 169.60 | 171.60 | +0.12% | 849,863 |
| 2026-01-16 | 167.00 | 172.40 | 167.00 | 171.40 | -0.58% | 1,113,697 |
| 2026-01-15 | 167.00 | 172.40 | 167.00 | 172.40 | +1.89% | 613,935 |
| 2026-01-14 | 172.60 | 172.60 | 167.40 | 169.20 | +0.71% | 1,571,795 |
| 2026-01-13 | 168.40 | 169.20 | 167.40 | 168.00 | +0.00% | 1,167,328 |
| 2026-01-12 | 171.20 | 171.80 | 168.00 | 168.00 | -1.64% | 1,521,252 |
| 2026-01-09 | 167.00 | 171.20 | 167.00 | 170.80 | +1.07% | 526,134 |
| 2026-01-08 | 170.40 | 171.40 | 168.80 | 169.00 | -1.17% | 741,442 |
| 2026-01-07 | 172.60 | 172.60 | 165.88 | 171.00 | +2.40% | 1,903,031 |
| 2026-01-06 | 165.20 | 169.80 | 165.20 | 167.00 | -0.60% | 923,327 |
| 2026-01-05 | 168.40 | 170.40 | 167.00 | 168.00 | -0.83% | 1,263,780 |
| 2026-01-02 | 172.20 | 172.25 | 168.80 | 169.40 | -1.85% | 4,087,322 |
| 2025-12-31 | 171.20 | 176.16 | 171.20 | 172.60 | -0.12% | 352,105 |
| 2025-12-30 | 174.00 | 178.00 | 171.40 | 172.80 | +0.00% | 718,666 |
| 2025-12-29 | 171.20 | 173.60 | 171.20 | 172.80 | +0.00% | 663,114 |
| 2025-12-24 | 171.20 | 182.00 | 171.20 | 172.80 | -0.46% | 368,838 |
| 2025-12-23 | 178.00 | 178.00 | 171.80 | 173.60 | -0.23% | 310,714 |
| 2025-12-22 | 171.60 | 174.20 | 171.60 | 174.00 | +0.12% | 3,650,389 |
| 2025-12-19 | 188.00 | 188.00 | 173.80 | 173.80 | -3.34% | 4,049,983 |
| 2025-12-18 | 175.00 | 179.80 | 175.00 | 179.80 | +1.70% | 1,126,174 |
| 2025-12-17 | 175.60 | 177.00 | 174.60 | 176.80 | +0.91% | 868,911 |
| 2025-12-16 | 175.20 | 176.60 | 174.20 | 175.20 | +0.23% | 699,462 |
| 2025-12-15 | 165.20 | 175.60 | 165.20 | 174.80 | +0.92% | 773,361 |
| 2025-12-12 | 175.00 | 175.00 | 168.60 | 173.20 | +0.70% | 767,670 |
| 2025-12-11 | 173.20 | 174.40 | 171.60 | 172.00 | -1.04% | 892,340 |
| 2025-12-10 | 173.20 | 175.00 | 173.20 | 173.80 | -0.46% | 498,036 |
| 2025-12-09 | 175.00 | 177.87 | 173.60 | 174.60 | -0.57% | 2,170,286 |
| 2025-12-08 | 186.20 | 186.20 | 175.60 | 175.60 | -1.01% | 692,254 |
| 2025-12-05 | 175.00 | 179.20 | 175.00 | 177.40 | +0.00% | 495,937 |
| 2025-12-04 | 175.00 | 178.40 | 175.00 | 177.40 | +0.23% | 1,514,535 |
| 2025-12-03 | 180.40 | 180.40 | 175.80 | 177.00 | -0.45% | 812,849 |
| 2025-12-02 | 181.60 | 181.60 | 177.00 | 177.80 | -0.89% | 1,021,706 |
| 2025-12-01 | 178.80 | 179.40 | 178.20 | 179.40 | +0.34% | 850,068 |
| 2025-11-28 | 178.00 | 179.40 | 177.80 | 178.80 | +0.45% | 1,194,535 |
| 2025-11-27 | 179.20 | 180.20 | 176.40 | 178.00 | +0.34% | 621,663 |
| 2025-11-26 | 181.20 | 181.20 | 174.60 | 177.40 | +0.91% | 1,533,395 |
| 2025-11-25 | 177.20 | 177.20 | 173.40 | 175.80 | +1.38% | 851,741 |
| 2025-11-24 | 174.20 | 177.00 | 173.08 | 173.40 | -1.48% | 980,964 |
| 2025-11-21 | 175.60 | 176.80 | 173.20 | 176.00 | +0.80% | 1,002,721 |
| 2025-11-20 | 175.20 | 177.40 | 174.42 | 174.60 | -0.11% | 823,718 |
| 2025-11-19 | 176.00 | 176.13 | 173.60 | 174.80 | +0.92% | 933,755 |
| 2025-11-18 | 175.60 | 175.60 | 172.00 | 173.20 | -0.46% | 3,553,853 |
| 2025-11-17 | 171.20 | 174.80 | 171.20 | 174.00 | +0.46% | 3,321,265 |
| 2025-11-14 | 172.40 | 173.20 | 168.00 | 173.20 | +1.41% | 2,353,826 |
| 2025-11-13 | 176.00 | 183.20 | 170.60 | 170.80 | -1.27% | 5,400,616 |
| 2025-11-12 | 175.80 | 175.80 | 172.20 | 173.00 | -0.80% | 4,484,732 |
| 2025-11-11 | 177.00 | 179.20 | 174.00 | 174.40 | -1.25% | 1,595,220 |
| 2025-11-10 | 178.20 | 178.60 | 176.00 | 176.60 | -0.23% | 1,430,943 |
| 2025-11-07 | 178.80 | 181.40 | 175.80 | 177.00 | -1.01% | 522,061 |
| 2025-11-06 | 175.20 | 182.20 | 175.20 | 178.80 | -1.65% | 741,538 |
| 2025-11-05 | 178.60 | 182.60 | 178.60 | 181.80 | +0.66% | 462,835 |
| 2025-11-04 | 181.20 | 182.60 | 180.20 | 180.60 | -0.66% | 1,154,931 |
| 2025-11-03 | 183.00 | 183.00 | 181.00 | 181.80 | -0.33% | 528,213 |
| 2025-10-31 | 182.80 | 183.80 | 181.60 | 182.40 | -0.44% | 715,196 |
| 2025-10-30 | 182.80 | 183.60 | 181.40 | 183.20 | +0.11% | 2,043,225 |
| 2025-10-29 | 186.00 | 186.60 | 183.00 | 183.00 | -1.29% | 1,036,892 |
| 2025-10-28 | 188.60 | 188.60 | 184.80 | 185.40 | -0.75% | 965,787 |
| 2025-10-27 | 187.20 | 187.60 | 185.60 | 186.80 | -0.32% | 621,269 |
| 2025-10-24 | 186.40 | 187.80 | 185.29 | 187.40 | +0.32% | 638,099 |
| 2025-10-23 | 191.20 | 191.20 | 185.00 | 186.80 | -0.32% | 4,221,411 |
| 2025-10-22 | 186.80 | 188.40 | 185.00 | 187.40 | +1.30% | 802,233 |
| 2025-10-21 | 183.20 | 185.20 | 182.00 | 185.00 | +1.31% | 1,518,198 |
| 2025-10-20 | 190.00 | 190.00 | 181.00 | 182.60 | +0.66% | 943,736 |
| 2025-10-17 | 182.00 | 183.40 | 179.35 | 181.40 | -1.20% | 1,320,146 |
| 2025-10-16 | 189.40 | 189.40 | 180.14 | 183.60 | +1.66% | 3,369,157 |
| 2025-10-15 | 178.40 | 181.00 | 178.40 | 180.60 | +0.56% | 1,913,909 |
| 2025-10-14 | 182.00 | 182.40 | 179.20 | 179.60 | -1.10% | 1,324,917 |
| 2025-10-13 | 184.80 | 184.80 | 179.00 | 181.60 | +1.00% | 1,665,817 |
| 2025-10-10 | 180.60 | 182.20 | 179.60 | 179.80 | -0.33% | 742,295 |
| 2025-10-09 | 176.20 | 182.00 | 176.20 | 180.40 | -0.33% | 3,433,810 |
| 2025-10-08 | 185.60 | 185.60 | 180.20 | 181.00 | -0.55% | 1,437,427 |
| 2025-10-07 | 184.40 | 185.00 | 177.40 | 182.00 | -1.30% | 1,583,445 |
| 2025-10-06 | 175.00 | 184.41 | 175.00 | 184.40 | +0.99% | 2,987,411 |
| 2025-10-03 | 185.00 | 185.00 | 182.00 | 182.60 | -0.54% | 1,022,907 |
| 2025-10-02 | 180.00 | 186.00 | 180.00 | 183.60 | -0.76% | 908,015 |
| 2025-10-01 | 191.00 | 192.20 | 184.40 | 185.00 | -3.65% | 5,230,531 |
| 2025-09-30 | 197.00 | 197.00 | 191.20 | 192.00 | -0.10% | 2,432,665 |
| 2025-09-29 | 195.20 | 195.20 | 191.14 | 192.20 | +0.00% | 770,354 |
| 2025-09-26 | 190.20 | 192.40 | 190.20 | 192.20 | +0.95% | 1,428,587 |
| 2025-09-25 | 197.00 | 197.00 | 190.00 | 190.40 | -0.52% | 1,038,543 |
| 2025-09-24 | 190.00 | 191.80 | 190.00 | 191.40 | +0.21% | 599,126 |
| 2025-09-23 | 197.00 | 197.00 | 190.40 | 191.00 | -0.31% | 664,855 |
| 2025-09-22 | 193.60 | 193.60 | 190.40 | 191.60 | -0.42% | 3,535,614 |
| 2025-09-19 | 187.40 | 192.40 | 187.00 | 192.40 | +2.78% | 5,542,794 |
| 2025-09-18 | 186.00 | 189.00 | 186.00 | 187.20 | +0.11% | 1,617,110 |
| 2025-09-17 | 192.40 | 192.40 | 184.98 | 187.00 | +1.08% | 740,789 |
| 2025-09-16 | 188.00 | 188.00 | 184.20 | 185.00 | -0.75% | 1,242,532 |
| 2025-09-15 | 187.80 | 189.80 | 185.80 | 186.40 | -1.17% | 3,123,570 |
| 2025-09-12 | 197.00 | 197.00 | 187.60 | 188.60 | -0.21% | 1,291,709 |
| 2025-09-11 | 185.20 | 189.00 | 185.20 | 189.00 | +1.94% | 1,065,998 |
| 2025-09-10 | 188.20 | 197.00 | 185.20 | 185.40 | -1.28% | 2,938,355 |
| 2025-09-09 | 186.60 | 190.40 | 186.20 | 187.80 | +0.86% | 742,624 |
| 2025-09-08 | 187.60 | 191.80 | 185.20 | 186.20 | -0.43% | 1,345,117 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+7.21%). Pire mois : Juil (-4.96%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Premier Foods PLC (PFD.L) ?
195.90 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PFD.L ?
Plus haut à 211.60 et plus bas à 165.20 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Premier Foods PLC ?
Historiquement, le mois le plus fort de PFD.L a été Avr (moyenne +7.21%) et le plus faible Juil (moyenne -4.96%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 422 bougies quotidiennes du data lake Closelook.