Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 70.000 | 71.000 | 69.000 | 69.500 | 57.964 | 75,981 |
| 2024-09-04 | 72.000 | 72.500 | 69.000 | 70.000 | 58.381 | 311,357 |
| 2024-09-03 | 72.000 | 73.000 | 71.000 | 72.000 | 60.049 | 47,099 |
| 2024-09-02 | 73.000 | 74.000 | 71.000 | 72.000 | 60.049 | 131,750 |
| 2024-08-30 | 73.500 | 74.250 | 71.500 | 73.000 | 60.883 | 170,471 |
| 2024-08-29 | 74.000 | 74.500 | 72.700 | 73.500 | 61.300 | 43,638 |
| 2024-08-28 | 74.000 | 75.000 | 73.585 | 74.000 | 61.717 | 210,677 |
| 2024-08-27 | 74.000 | 75.000 | 73.000 | 74.000 | 61.717 | 42,428 |
| 2024-08-23 | 74.000 | 75.000 | 72.000 | 73.600 | 61.383 | 266,058 |
| 2024-08-22 | 73.500 | 75.000 | 73.000 | 74.000 | 61.717 | 77,841 |
| 2024-08-21 | 73.500 | 75.000 | 72.000 | 73.600 | 61.383 | 109,495 |
| 2024-08-20 | 73.000 | 74.000 | 72.520 | 73.000 | 60.883 | 181,174 |
| 2024-08-19 | 73.000 | 73.600 | 72.000 | 73.000 | 60.883 | 546,948 |
| 2024-08-16 | 73.000 | 74.000 | 72.333 | 73.000 | 60.883 | 154,930 |
| 2024-08-15 | 71.500 | 74.000 | 70.665 | 73.000 | 60.883 | 553,990 |
| 2024-08-14 | 71.500 | 72.000 | 70.000 | 71.400 | 59.548 | 600,172 |
| 2024-08-13 | 71.500 | 72.000 | 70.050 | 71.000 | 59.215 | 190,599 |
| 2024-08-12 | 71.000 | 72.000 | 70.000 | 71.000 | 59.215 | 80,892 |
| 2024-08-09 | 71.500 | 72.000 | 70.000 | 71.000 | 59.215 | 263,522 |
| 2024-08-08 | 71.500 | 73.000 | 70.000 | 71.000 | 59.215 | 82,519 |
| 2024-08-07 | 72.000 | 73.000 | 71.000 | 71.500 | 59.632 | 40,507 |
| 2024-08-06 | 70.500 | 72.900 | 69.000 | 72.000 | 60.049 | 333,840 |
| 2024-08-05 | 73.000 | 74.000 | 69.000 | 70.000 | 58.381 | 2,131,397 |
| 2024-08-02 | 73.500 | 75.000 | 72.000 | 73.500 | 61.300 | 229,446 |
| 2024-08-01 | 69.681 | 74.500 | 69.681 | 73.500 | 61.300 | 570,067 |
| 2024-07-31 | 69.500 | 72.400 | 68.000 | 69.500 | 57.964 | 253,409 |
| 2024-07-30 | 69.500 | 71.000 | 68.550 | 69.500 | 57.964 | 29,379 |
| 2024-07-29 | 69.500 | 71.000 | 68.333 | 69.500 | 57.964 | 76,223 |
| 2024-07-26 | 69.000 | 71.000 | 67.250 | 69.500 | 57.964 | 368,155 |
| 2024-07-25 | 69.000 | 70.000 | 68.000 | 69.000 | 57.547 | 54,503 |
| 2024-07-24 | 69.500 | 70.000 | 68.220 | 69.000 | 57.547 | 81,217 |
| 2024-07-23 | 71.000 | 71.040 | 69.020 | 69.500 | 57.964 | 195,392 |
| 2024-07-22 | 71.000 | 72.000 | 70.000 | 71.000 | 59.215 | 155,598 |
| 2024-07-19 | 71.000 | 72.000 | 70.000 | 71.000 | 59.215 | 29,668 |
| 2024-07-18 | 70.500 | 72.000 | 70.000 | 71.000 | 59.215 | 102,722 |
| 2024-07-17 | 71.500 | 73.000 | 70.000 | 70.500 | 58.798 | 133,206 |
| 2024-07-16 | 71.500 | 73.000 | 70.000 | 71.500 | 59.632 | 253,525 |
| 2024-07-15 | 71.500 | 73.000 | 70.710 | 71.500 | 59.632 | 468,888 |
| 2024-07-12 | 67.354 | 73.000 | 67.354 | 71.500 | 59.632 | 814,189 |
| 2024-07-11 | 67.500 | 68.000 | 66.000 | 67.000 | 55.879 | 278,168 |
| 2024-07-10 | 68.000 | 68.000 | 67.000 | 67.500 | 56.296 | 79,131 |
| 2024-07-09 | 70.500 | 71.000 | 66.991 | 68.000 | 56.713 | 278,646 |
| 2024-07-08 | 70.500 | 71.000 | 69.000 | 70.000 | 58.381 | 617,288 |
| 2024-07-05 | 70.500 | 71.000 | 69.000 | 70.000 | 58.381 | 203,412 |
| 2024-07-04 | 69.000 | 71.000 | 68.000 | 70.000 | 58.381 | 332,452 |
| 2024-07-03 | 71.000 | 72.000 | 71.000 | 71.500 | 57.130 | 151,259 |
| 2024-07-02 | 71.000 | 72.000 | 70.000 | 71.000 | 56.730 | 473,093 |
| 2024-07-01 | 70.500 | 72.000 | 69.000 | 71.000 | 56.730 | 539,679 |
| 2024-06-28 | 69.360 | 72.000 | 69.360 | 70.500 | 56.331 | 325,647 |
| 2024-06-27 | 69.000 | 70.000 | 68.000 | 69.000 | 55.132 | 153,195 |
| 2024-06-26 | 69.000 | 70.000 | 67.935 | 69.000 | 55.132 | 185,195 |
| 2024-06-25 | 69.000 | 71.400 | 68.111 | 69.000 | 55.132 | 85,247 |
| 2024-06-24 | 70.500 | 72.000 | 68.000 | 69.000 | 55.132 | 325,724 |
| 2024-06-21 | 70.500 | 72.000 | 69.000 | 70.500 | 56.331 | 97,229 |
| 2024-06-20 | 67.000 | 72.000 | 67.000 | 70.500 | 56.331 | 416,403 |
| 2024-06-19 | 68.000 | 68.000 | 66.700 | 67.500 | 53.934 | 121,442 |
| 2024-06-18 | 69.500 | 70.000 | 66.779 | 68.000 | 54.333 | 568,077 |
| 2024-06-17 | 71.000 | 72.000 | 69.000 | 69.500 | 55.532 | 207,932 |
| 2024-06-14 | 72.000 | 73.000 | 70.000 | 71.000 | 56.730 | 281,760 |
| 2024-06-13 | 72.000 | 73.000 | 71.000 | 72.000 | 57.529 | 69,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0150 GBP |
| 2026-01-15 | 0.0300 GBP |
| 2025-07-03 | 0.0300 GBP |
| 2025-01-16 | 0.0300 GBP |
| 2024-07-04 | 0.0300 GBP |
| 2024-01-18 | 0.0300 GBP |
| 2023-07-06 | 0.0300 GBP |
| 2023-01-12 | 0.0630 GBP |
| 2022-07-07 | 0.0370 GBP |
| 2022-01-13 | 0.0630 GBP |
| 2021-07-22 | 0.0370 GBP |
| 2021-01-14 | 0.0450 GBP |
| 2020-04-30 | 0.0075 GBP |
| 2020-01-30 | 0.0175 GBP |
| 2019-12-05 | 0.0540 GBP |
| 2019-08-01 | 0.0170 GBP |
| 2019-05-02 | 0.0170 GBP |
| 2019-01-31 | 0.0170 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.