Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pilgrim`s Pride (PPC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 41.25 41.48 40.60 40.69 83,277
18th Sep 2025 (Thu) 41.77 42.10 40.96 41.39 66,298
17th Sep 2025 (Wed) 42.81 43.18 42.21 42.32 56,194
16th Sep 2025 (Tue) 42.75 42.85 42.21 42.54 57,232
15th Sep 2025 (Mon) 43.60 43.82 42.80 42.82 46,768
12th Sep 2025 (Fri) 43.785 43.95 43.23 43.63 38,482
11th Sep 2025 (Thu) 43.35 44.11 42.97 44.06 91,441
10th Sep 2025 (Wed) 43.17 43.39 41.97 43.30 60,426
9th Sep 2025 (Tue) 44.385 44.69 43.64 43.66 76,589
8th Sep 2025 (Mon) 44.06 44.649 43.89 44.55 49,053
5th Sep 2025 (Fri) 44.12 44.54 43.49 44.29 46,088
4th Sep 2025 (Thu) 43.91 44.52 43.90 44.32 84,844
3rd Sep 2025 (Wed) 44.265 44.265 43.30 43.52 40,589
2nd Sep 2025 (Tue) 44.30 45.43 44.21 44.64 136,367
1st Sep 2025 (Mon) 43.765 44.57 43.68 44.45 52,181
29th Aug 2025 (Fri) 43.765 44.57 43.68 44.45 52,181
28th Aug 2025 (Thu) 44.41 44.41 43.57 43.63 37,490
27th Aug 2025 (Wed) 44.42 45.00 44.38 44.93 28,280
26th Aug 2025 (Tue) 44.85 44.90 44.26 44.61 50,481
25th Aug 2025 (Mon) 46.17 46.17 45.03 45.06 61,090
22nd Aug 2025 (Fri) 47.67 47.67 46.14 46.16 71,006
21st Aug 2025 (Thu) 46.57 47.49 46.57 47.26 94,796
20th Aug 2025 (Wed) 45.94 47.64 45.93 47.18 83,136
19th Aug 2025 (Tue) 47.75 48.46 47.64 47.79 84,525
18th Aug 2025 (Mon) 48.215 48.22 47.35 47.87 57,091
15th Aug 2025 (Fri) 47.74 48.31 47.67 47.97 91,298
14th Aug 2025 (Thu) 49.25 49.25 47.38 47.76 75,586
13th Aug 2025 (Wed) 49.705 50.04 49.43 49.63 42,103
12th Aug 2025 (Tue) 50.13 50.34 49.47 49.84 53,032
11th Aug 2025 (Mon) 50.06 50.41 49.94 50.41 21,074
8th Aug 2025 (Fri) 49.85 50.54 49.85 49.96 26,812
7th Aug 2025 (Thu) 49.41 49.92 49.28 49.91 29,409
6th Aug 2025 (Wed) 48.93 49.87 48.715 49.32 29,286
5th Aug 2025 (Tue) 48.885 49.38 48.87 48.96 41,789
4th Aug 2025 (Mon) 48.08 49.32 48.00 49.01 86,902
1st Aug 2025 (Fri) 47.74 48.54 46.27 47.93 61,537
31st Jul 2025 (Thu) 47.50 49.49 47.17 47.39 70,933
30th Jul 2025 (Wed) 46.90 47.965 46.54 47.70 67,179
29th Jul 2025 (Tue) 47.78 48.36 46.72 46.92 71,704
28th Jul 2025 (Mon) 47.81 48.62 47.30 47.65 75,699
25th Jul 2025 (Fri) 47.29 47.86 46.83 47.85 31,663
24th Jul 2025 (Thu) 47.96 47.96 47.26 47.29 55,100
23rd Jul 2025 (Wed) 46.94 48.21 46.94 48.07 75,725
22nd Jul 2025 (Tue) 46.115 47.39 46.115 47.00 144,822
FTSE 100 Latest
Value9,226.68
Change10.01