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
18th Jul 2025 (Fri) 45.03 45.67 44.70 44.94 40,019
17th Jul 2025 (Thu) 44.26 45.07 43.93 45.06 95,585
16th Jul 2025 (Wed) 44.20 44.36 43.64 44.16 46,258
15th Jul 2025 (Tue) 45.02 45.09 44.01 44.03 123,778
14th Jul 2025 (Mon) 45.43 45.53 44.78 45.06 21,395
11th Jul 2025 (Fri) 44.61 45.08 44.38 45.06 44,464
10th Jul 2025 (Thu) 44.87 45.54 44.80 44.89 82,183
9th Jul 2025 (Wed) 45.89 45.89 44.945 45.29 62,565
8th Jul 2025 (Tue) 45.29 46.08 45.10 45.76 52,586
7th Jul 2025 (Mon) 45.605 45.80 44.82 45.23 113,965
4th Jul 2025 (Fri) 45.40 46.18 45.325 45.89 28,861
3rd Jul 2025 (Thu) 45.40 46.18 45.325 45.89 28,861
2nd Jul 2025 (Wed) 45.35 45.76 45.17 45.73 51,575
1st Jul 2025 (Tue) 44.93 45.73 44.785 45.49 60,411
30th Jun 2025 (Mon) 44.525 45.04 44.15 44.98 56,684
27th Jun 2025 (Fri) 44.46 44.85 44.075 44.56 92,921
26th Jun 2025 (Thu) 44.965 45.14 44.47 44.55 72,833
25th Jun 2025 (Wed) 46.06 46.06 44.845 44.91 55,371
24th Jun 2025 (Tue) 46.01 46.95 45.81 46.62 68,355
23rd Jun 2025 (Mon) 45.43 46.19 45.43 46.08 48,027
20th Jun 2025 (Fri) 45.85 45.85 45.10 45.44 40,080
19th Jun 2025 (Thu) 45.80 46.22 45.65 45.90 52,587
18th Jun 2025 (Wed) 45.80 46.22 45.65 45.90 52,587
17th Jun 2025 (Tue) 45.98 46.47 45.74 45.90 34,479
16th Jun 2025 (Mon) 46.28 46.905 45.80 45.96 44,633
13th Jun 2025 (Fri) 45.715 46.32 45.45 46.14 42,284
12th Jun 2025 (Thu) 44.94 45.815 44.90 45.75 73,655
11th Jun 2025 (Wed) 45.72 45.72 44.67 45.11 73,723
10th Jun 2025 (Tue) 45.84 46.37 45.23 45.38 85,876
9th Jun 2025 (Mon) 46.72 46.72 45.52 45.87 75,524
6th Jun 2025 (Fri) 47.65 47.67 46.80 46.97 67,700
5th Jun 2025 (Thu) 47.28 47.76 47.22 47.485 23,383
4th Jun 2025 (Wed) 49.20 49.235 47.59 47.64 84,074
3rd Jun 2025 (Tue) 49.49 49.53 48.56 49.18 48,342
2nd Jun 2025 (Mon) 48.57 49.55 48.49 49.53 42,863
30th May 2025 (Fri) 49.13 49.59 49.05 49.16 46,643
29th May 2025 (Thu) 48.20 49.03 47.65 49.00 57,952
28th May 2025 (Wed) 47.91 48.53 47.91 48.46 70,934
27th May 2025 (Tue) 49.17 49.19 47.60 48.30 48,728
26th May 2025 (Mon) 49.60 49.60 49.60 49.60 0
24th May 2025 (Sat) 49.49 49.77 49.30 49.60 52,684
23rd May 2025 (Fri) 49.49 49.77 49.30 49.73 52,684
22nd May 2025 (Thu) 50.85 50.85 48.90 49.225 77,288
21st May 2025 (Wed) 50.83 51.20 50.64 50.88 71,648
FTSE 100 Latest
Value8,992.12
Change19.48