Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 72.000 | 73.000 | 71.000 | 72.000 | 57.529 | 160,475 |
| 2024-06-11 | 72.500 | 73.000 | 71.380 | 72.000 | 57.529 | 171,207 |
| 2024-06-10 | 72.500 | 73.000 | 72.000 | 72.500 | 57.929 | 163,382 |
| 2024-06-07 | 74.500 | 75.700 | 72.000 | 72.500 | 57.929 | 178,338 |
| 2024-06-06 | 75.000 | 75.800 | 73.000 | 74.500 | 59.527 | 601,018 |
| 2024-06-05 | 72.500 | 75.960 | 72.000 | 75.000 | 59.926 | 278,524 |
| 2024-06-04 | 72.500 | 74.000 | 71.000 | 72.500 | 57.929 | 1,120,443 |
| 2024-06-03 | 72.500 | 74.000 | 71.000 | 72.500 | 57.929 | 210,649 |
| 2024-05-31 | 72.500 | 74.000 | 71.000 | 72.500 | 57.929 | 311,833 |
| 2024-05-30 | 78.000 | 78.100 | 69.000 | 72.500 | 57.929 | 2,775,619 |
| 2024-05-29 | 79.500 | 80.000 | 77.000 | 78.000 | 62.323 | 531,343 |
| 2024-05-28 | 80.000 | 81.000 | 79.000 | 80.000 | 63.921 | 694,093 |
| 2024-05-24 | 80.000 | 81.000 | 79.000 | 80.000 | 63.921 | 204,088 |
| 2024-05-23 | 83.000 | 83.000 | 79.000 | 80.000 | 63.921 | 1,783,162 |
| 2024-05-22 | 82.500 | 83.000 | 80.000 | 83.000 | 66.318 | 381,518 |
| 2024-05-21 | 78.000 | 83.000 | 77.650 | 82.500 | 65.919 | 647,880 |
| 2024-05-20 | 76.500 | 79.000 | 76.360 | 78.600 | 62.803 | 282,268 |
| 2024-05-17 | 75.500 | 77.000 | 75.000 | 76.500 | 61.125 | 255,013 |
| 2024-05-16 | 75.500 | 77.000 | 75.000 | 76.000 | 60.725 | 695,486 |
| 2024-05-15 | 76.000 | 76.700 | 74.240 | 76.000 | 60.725 | 528,845 |
| 2024-05-14 | 75.500 | 77.000 | 75.000 | 76.000 | 60.725 | 189,017 |
| 2024-05-13 | 73.000 | 79.000 | 73.000 | 76.000 | 60.725 | 847,352 |
| 2024-05-10 | 69.520 | 74.000 | 69.520 | 73.000 | 58.328 | 370,113 |
| 2024-05-09 | 68.000 | 71.000 | 68.000 | 70.000 | 55.931 | 148,333 |
| 2024-05-08 | 68.500 | 69.120 | 68.000 | 69.000 | 55.132 | 265,963 |
| 2024-05-07 | 70.000 | 71.000 | 67.000 | 69.000 | 55.132 | 430,736 |
| 2024-05-03 | 71.500 | 73.000 | 69.000 | 70.000 | 55.931 | 480,778 |
| 2024-05-02 | 71.500 | 73.000 | 70.000 | 71.500 | 57.130 | 91,994 |
| 2024-05-01 | 71.500 | 73.000 | 69.600 | 71.500 | 57.130 | 253,408 |
| 2024-04-30 | 68.000 | 72.899 | 67.000 | 71.500 | 57.130 | 658,177 |
| 2024-04-29 | 65.000 | 69.000 | 64.000 | 68.000 | 54.333 | 334,956 |
| 2024-04-26 | 64.500 | 66.000 | 63.700 | 65.000 | 51.936 | 221,259 |
| 2024-04-25 | 64.500 | 65.000 | 63.000 | 64.000 | 51.137 | 245,947 |
| 2024-04-24 | 63.500 | 65.890 | 63.000 | 64.000 | 51.137 | 542,244 |
| 2024-04-23 | 63.500 | 65.000 | 62.662 | 63.500 | 50.738 | 106,897 |
| 2024-04-22 | 61.500 | 70.000 | 61.000 | 63.500 | 50.738 | 634,851 |
| 2024-04-19 | 61.500 | 64.200 | 60.500 | 61.500 | 49.140 | 163,874 |
| 2024-04-18 | 61.500 | 63.000 | 61.151 | 61.500 | 49.140 | 39,015 |
| 2024-04-17 | 61.500 | 63.000 | 60.250 | 61.500 | 49.140 | 253,544 |
| 2024-04-16 | 62.000 | 62.800 | 60.000 | 61.000 | 48.740 | 450,174 |
| 2024-04-15 | 63.000 | 63.590 | 60.800 | 63.000 | 50.338 | 193,240 |
| 2024-04-12 | 58.500 | 65.000 | 58.070 | 63.000 | 50.338 | 1,416,866 |
| 2024-04-11 | 58.500 | 60.000 | 58.000 | 59.000 | 47.142 | 341,013 |
| 2024-04-10 | 55.100 | 59.000 | 55.100 | 58.500 | 46.743 | 683,654 |
| 2024-04-09 | 53.500 | 55.190 | 53.000 | 55.000 | 43.946 | 729,355 |
| 2024-04-08 | 54.000 | 54.000 | 53.000 | 53.500 | 42.747 | 234,467 |
| 2024-04-05 | 55.000 | 56.000 | 53.000 | 53.000 | 42.348 | 139,959 |
| 2024-04-04 | 55.000 | 56.000 | 54.000 | 55.000 | 43.946 | 262,374 |
| 2024-04-03 | 55.000 | 55.500 | 54.000 | 55.000 | 43.946 | 413,521 |
| 2024-04-02 | 54.000 | 55.400 | 54.000 | 55.000 | 43.946 | 462,809 |
| 2024-03-28 | 52.500 | 54.000 | 52.000 | 53.500 | 42.747 | 406,203 |
| 2024-03-27 | 54.500 | 55.000 | 52.000 | 53.000 | 42.348 | 341,589 |
| 2024-03-26 | 55.000 | 56.000 | 54.000 | 54.400 | 43.467 | 759,019 |
| 2024-03-25 | 57.000 | 57.000 | 54.000 | 55.000 | 43.946 | 590,811 |
| 2024-03-22 | 57.000 | 58.000 | 56.000 | 57.000 | 45.544 | 271,919 |
| 2024-03-21 | 58.000 | 59.000 | 56.000 | 57.000 | 45.544 | 51,227 |
| 2024-03-20 | 58.000 | 59.000 | 57.000 | 58.000 | 46.343 | 356,244 |
| 2024-03-19 | 58.000 | 58.000 | 57.000 | 58.000 | 46.343 | 25,039 |
| 2024-03-18 | 57.000 | 58.000 | 56.000 | 58.000 | 46.343 | 218,403 |
| 2024-03-15 | 57.000 | 58.000 | 56.000 | 57.000 | 45.544 | 63,601 |
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.