Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 57.000 | 58.000 | 56.000 | 57.000 | 45.544 | 128,846 |
| 2024-03-13 | 56.000 | 57.650 | 55.000 | 56.600 | 45.224 | 2,297,681 |
| 2024-03-12 | 56.000 | 56.500 | 56.000 | 56.500 | 45.144 | 881,951 |
| 2024-03-11 | 58.500 | 59.000 | 56.000 | 56.500 | 45.144 | 617,374 |
| 2024-03-08 | 58.500 | 59.000 | 58.000 | 58.500 | 46.743 | 149,055 |
| 2024-03-07 | 58.000 | 59.000 | 58.000 | 58.500 | 46.743 | 426,467 |
| 2024-03-06 | 57.000 | 58.000 | 56.110 | 57.500 | 45.943 | 334,652 |
| 2024-03-05 | 57.000 | 59.000 | 56.000 | 57.000 | 45.544 | 44,706 |
| 2024-03-04 | 56.000 | 58.000 | 55.000 | 57.000 | 45.544 | 413,557 |
| 2024-03-01 | 56.000 | 57.000 | 55.000 | 56.000 | 44.745 | 214,330 |
| 2024-02-29 | 55.500 | 57.000 | 55.000 | 56.000 | 44.745 | 162,834 |
| 2024-02-28 | 58.500 | 59.000 | 55.000 | 56.000 | 44.745 | 810,513 |
| 2024-02-27 | 59.500 | 60.000 | 57.939 | 58.500 | 46.743 | 210,673 |
| 2024-02-26 | 59.900 | 59.900 | 58.000 | 59.500 | 47.542 | 62,954 |
| 2024-02-23 | 59.500 | 60.000 | 58.000 | 60.000 | 47.941 | 219,675 |
| 2024-02-22 | 61.000 | 61.000 | 58.750 | 60.000 | 47.941 | 219,656 |
| 2024-02-21 | 61.000 | 61.000 | 59.000 | 60.500 | 48.341 | 112,674 |
| 2024-02-20 | 61.000 | 63.000 | 60.000 | 61.000 | 48.740 | 546,589 |
| 2024-02-19 | 62.500 | 63.000 | 60.000 | 61.000 | 48.740 | 273,575 |
| 2024-02-16 | 61.500 | 63.000 | 61.000 | 62.500 | 49.939 | 286,976 |
| 2024-02-15 | 61.000 | 62.000 | 60.000 | 61.500 | 49.140 | 374,250 |
| 2024-02-14 | 59.500 | 62.000 | 59.000 | 61.000 | 48.740 | 131,771 |
| 2024-02-13 | 60.500 | 61.000 | 59.000 | 59.500 | 47.542 | 112,338 |
| 2024-02-12 | 60.500 | 61.000 | 59.200 | 60.500 | 48.341 | 83,938 |
| 2024-02-09 | 61.500 | 62.000 | 60.000 | 60.500 | 48.341 | 207,702 |
| 2024-02-08 | 61.500 | 61.600 | 60.000 | 61.000 | 48.740 | 164,940 |
| 2024-02-07 | 61.800 | 61.800 | 60.000 | 60.500 | 48.341 | 199,210 |
| 2024-02-06 | 63.000 | 63.600 | 61.000 | 61.500 | 49.140 | 93,793 |
| 2024-02-05 | 63.000 | 64.000 | 62.000 | 63.000 | 50.338 | 140,035 |
| 2024-02-02 | 63.500 | 64.000 | 61.000 | 63.000 | 50.338 | 310,491 |
| 2024-02-01 | 64.425 | 64.425 | 63.000 | 63.500 | 50.738 | 66,474 |
| 2024-01-31 | 65.800 | 65.800 | 64.000 | 64.500 | 51.537 | 142,440 |
| 2024-01-30 | 66.500 | 66.600 | 65.000 | 66.000 | 52.735 | 101,060 |
| 2024-01-29 | 67.000 | 67.000 | 65.000 | 66.000 | 52.735 | 149,813 |
| 2024-01-26 | 63.500 | 67.000 | 63.000 | 67.000 | 53.534 | 732,490 |
| 2024-01-25 | 64.000 | 65.000 | 63.000 | 63.000 | 50.338 | 685,795 |
| 2024-01-24 | 64.000 | 65.000 | 62.750 | 64.000 | 51.137 | 181,913 |
| 2024-01-23 | 63.000 | 65.200 | 62.000 | 64.000 | 51.137 | 416,896 |
| 2024-01-22 | 60.500 | 64.000 | 59.940 | 63.000 | 50.338 | 1,179,032 |
| 2024-01-19 | 60.500 | 62.000 | 59.000 | 59.200 | 47.302 | 109,963 |
| 2024-01-18 | 63.000 | 63.000 | 59.210 | 61.000 | 48.740 | 290,191 |
| 2024-01-17 | 63.500 | 64.520 | 62.000 | 63.500 | 48.341 | 361,111 |
| 2024-01-16 | 65.000 | 66.000 | 62.600 | 63.500 | 48.341 | 151,713 |
| 2024-01-15 | 65.000 | 66.000 | 64.000 | 65.600 | 49.939 | 353,450 |
| 2024-01-12 | 61.000 | 66.000 | 59.814 | 65.000 | 49.482 | 1,525,821 |
| 2024-01-11 | 64.000 | 64.000 | 59.000 | 60.000 | 45.676 | 921,258 |
| 2024-01-10 | 64.500 | 66.000 | 62.830 | 63.000 | 47.960 | 306,673 |
| 2024-01-09 | 64.000 | 65.750 | 63.000 | 64.000 | 48.721 | 618,703 |
| 2024-01-08 | 65.000 | 66.000 | 63.000 | 64.000 | 48.721 | 198,689 |
| 2024-01-05 | 65.000 | 66.000 | 64.505 | 65.000 | 49.482 | 362,008 |
| 2024-01-04 | 65.000 | 66.000 | 64.475 | 65.000 | 49.482 | 145,169 |
| 2024-01-03 | 65.000 | 66.000 | 64.000 | 65.000 | 49.482 | 292,286 |
| 2024-01-02 | 65.000 | 66.000 | 64.000 | 66.000 | 50.244 | 802,773 |
| 2023-12-29 | 65.000 | 65.500 | 64.000 | 65.000 | 49.482 | 167,825 |
| 2023-12-28 | 65.000 | 66.000 | 64.000 | 65.000 | 49.482 | 183,131 |
| 2023-12-27 | 65.000 | 66.000 | 63.800 | 65.000 | 49.482 | 297,803 |
| 2023-12-22 | 65.000 | 65.500 | 64.100 | 65.000 | 49.482 | 151,274 |
| 2023-12-21 | 65.500 | 66.000 | 63.220 | 65.000 | 49.482 | 274,468 |
| 2023-12-20 | 64.000 | 66.000 | 63.950 | 64.000 | 48.721 | 990,690 |
| 2023-12-19 | 64.000 | 64.000 | 63.000 | 63.500 | 48.341 | 787,664 |
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.