Premier Miton Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	64.000	64.900	63.000	64.000	48.721	226,896
2023-12-15	65.000	66.000	63.250	64.000	48.721	124,953
2023-12-14	63.500	66.000	63.000	65.000	49.482	576,557
2023-12-13	63.500	63.722	62.210	63.500	48.341	105,729
2023-12-12	66.500	67.000	63.000	64.800	49.330	160,286
2023-12-11	66.500	68.000	64.800	66.000	50.244	199,637
2023-12-08	64.000	67.400	63.660	66.500	50.624	351,558
2023-12-07	62.000	65.000	61.413	64.000	48.721	1,805,161
2023-12-06	60.500	63.000	60.380	62.000	47.199	467,464
2023-12-05	62.000	63.000	58.251	60.500	46.057	521,584
2023-12-04	60.500	62.800	59.000	62.000	47.199	864,164
2023-12-01	60.500	62.400	59.000	62.400	47.503	212,916
2023-11-30	61.000	62.000	60.250	61.000	46.437	29,165
2023-11-29	61.000	62.000	60.000	61.000	46.437	257,727
2023-11-28	60.500	62.000	59.723	61.000	46.437	351,457
2023-11-27	60.500	61.620	59.525	60.500	46.057	94,390
2023-11-24	60.500	62.000	59.000	60.500	46.057	144,010
2023-11-23	61.500	62.000	59.000	60.500	46.057	651,121
2023-11-22	61.000	63.000	60.000	61.500	46.818	272,001
2023-11-21	59.000	62.280	58.500	61.000	46.437	1,518,542
2023-11-20	56.500	59.200	56.361	59.200	45.067	781,096
2023-11-17	54.500	57.000	54.250	56.500	43.012	605,793
2023-11-16	56.500	56.990	52.000	55.000	41.870	663,718
2023-11-15	56.000	58.980	56.000	56.500	43.012	1,708,816
2023-11-14	50.000	56.560	50.000	56.000	42.631	1,723,430
2023-11-13	49.000	50.000	48.815	50.000	38.063	1,472,776
2023-11-10	50.500	51.000	48.100	49.000	37.302	566,620
2023-11-09	51.000	52.000	50.000	50.500	38.444	642,600
2023-11-08	51.000	51.000	50.000	51.000	38.825	766,824
2023-11-07	52.000	53.000	50.000	51.000	38.825	401,995
2023-11-06	52.000	52.950	51.000	51.600	39.281	4,115,424
2023-11-03	51.500	52.000	51.000	52.000	39.586	2,074,797
2023-11-02	51.500	52.000	51.000	51.500	39.205	1,626,460
2023-11-01	51.500	52.000	51.020	51.500	39.205	1,060,699
2023-10-31	51.500	52.000	51.000	51.500	39.205	145,610
2023-10-30	52.000	53.000	51.000	51.500	39.205	129,296
2023-10-27	52.000	53.000	51.000	51.000	38.825	134,720
2023-10-26	52.000	52.500	51.500	52.500	39.967	127,987
2023-10-25	52.000	52.500	51.125	52.500	39.967	129,343
2023-10-24	52.000	53.000	52.000	52.500	39.967	106,400
2023-10-23	52.500	54.000	52.000	52.500	39.967	144,267
2023-10-20	55.000	56.000	53.000	54.600	41.565	135,941
2023-10-19	55.000	56.000	54.066	55.000	41.870	86,401
2023-10-18	55.000	55.000	54.000	55.000	41.870	86,743
2023-10-17	55.000	56.000	54.000	55.000	41.870	749,519
2023-10-16	54.500	55.000	54.000	55.000	41.870	3,503,026
2023-10-13	55.000	56.000	54.120	55.000	41.870	243,910
2023-10-12	55.500	56.000	55.000	55.500	42.250	175,283
2023-10-11	56.000	56.000	54.500	55.500	42.250	263,223
2023-10-10	59.000	60.000	55.200	55.500	42.250	364,899
2023-10-09	61.000	62.000	58.000	59.000	44.915	373,018
2023-10-06	61.000	62.000	60.000	61.000	46.437	86,861
2023-10-05	61.000	62.000	60.000	61.000	46.437	65,760
2023-10-04	61.000	61.000	60.819	61.000	46.437	102,010
2023-10-03	61.500	62.000	60.000	61.000	46.437	97,924
2023-10-02	61.500	63.000	60.000	61.500	46.818	35,647
2023-09-29	61.500	63.000	60.150	61.500	46.818	232,588
2023-09-28	61.000	63.000	61.000	61.500	46.818	129,278
2023-09-27	60.500	62.000	60.000	61.000	46.437	537,780
2023-09-26	60.500	61.000	60.000	60.500	46.057	264,245

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.