Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	62.500	64.000	59.000	60.500	46.057	380,701
2023-09-22	64.000	64.930	60.000	62.500	47.579	451,372
2023-09-21	65.375	65.375	63.000	64.000	48.721	125,514
2023-09-20	66.000	67.000	64.000	65.000	49.482	282,636
2023-09-19	66.000	67.000	65.410	66.000	50.244	88,532
2023-09-18	66.000	67.000	65.410	66.000	50.244	62,560
2023-09-15	66.000	67.000	65.000	66.000	50.244	173,850
2023-09-14	66.000	67.000	65.560	66.000	50.244	98,257
2023-09-13	65.500	67.000	65.000	65.000	49.482	172,187
2023-09-12	67.500	67.600	65.000	65.500	49.863	524,185
2023-09-11	71.000	71.215	67.000	67.600	51.462	267,321
2023-09-08	71.000	72.000	70.000	71.000	54.050	125,668
2023-09-07	71.500	73.200	70.060	71.000	54.050	372,614
2023-09-06	72.500	73.000	70.900	71.500	54.431	53,965
2023-09-05	73.000	74.000	72.000	72.500	55.192	132,270
2023-09-04	73.000	74.000	73.000	73.500	55.953	167,147
2023-09-01	73.000	74.000	73.000	73.500	55.953	96,998
2023-08-31	73.000	74.000	73.000	73.500	55.953	67,108
2023-08-30	73.000	73.819	72.000	73.500	55.953	95,262
2023-08-29	73.000	74.000	72.000	73.500	55.953	247,417
2023-08-25	73.000	74.000	72.000	73.000	55.573	81,324
2023-08-24	73.000	74.000	72.050	73.000	55.573	120,782
2023-08-23	73.000	74.000	72.050	73.000	55.573	48,708
2023-08-22	73.000	73.000	72.000	73.000	55.573	99,936
2023-08-21	72.500	73.000	72.000	73.000	55.573	51,036
2023-08-18	73.500	75.000	72.000	72.500	55.192	55,771
2023-08-17	73.500	74.000	73.000	74.000	56.334	59,268
2023-08-16	73.500	75.000	73.000	74.000	56.334	97,176
2023-08-15	73.500	75.000	73.000	74.000	56.334	48,008
2023-08-14	73.500	75.000	72.200	74.000	56.334	81,273
2023-08-11	73.500	75.000	73.000	74.000	56.334	106,723
2023-08-10	73.500	75.000	73.000	74.000	56.334	78,806
2023-08-09	73.500	75.000	72.000	74.000	56.334	205,811
2023-08-08	73.500	75.000	73.000	74.000	56.334	328,907
2023-08-07	74.500	75.000	73.000	74.000	56.334	80,882
2023-08-04	74.500	76.000	73.266	74.500	56.714	416,514
2023-08-03	72.500	74.500	72.000	74.500	56.714	223,763
2023-08-02	73.000	74.000	72.000	72.500	55.192	72,841
2023-08-01	73.000	75.000	72.000	73.000	55.573	95,716
2023-07-31	75.000	75.010	72.500	73.000	55.573	193,625
2023-07-28	75.000	76.000	75.000	75.500	57.476	184,596
2023-07-27	74.500	77.600	74.500	75.500	57.476	804,488
2023-07-26	72.900	77.000	72.900	75.000	57.095	621,502
2023-07-25	73.000	75.000	70.210	72.500	55.192	281,665
2023-07-24	75.500	76.000	73.000	73.500	55.953	141,965
2023-07-21	75.500	76.750	74.000	75.500	57.476	143,469
2023-07-20	75.500	77.000	74.000	75.500	57.476	578,192
2023-07-19	72.000	76.280	70.550	75.500	57.476	1,455,184
2023-07-18	74.500	74.500	71.160	72.000	54.811	368,480
2023-07-17	75.000	77.000	74.000	74.500	56.714	243,333
2023-07-14	76.000	77.000	74.200	76.000	57.856	784,313
2023-07-13	77.500	80.000	77.000	78.500	59.760	136,576
2023-07-12	79.000	80.000	77.660	78.500	59.760	148,978
2023-07-11	80.000	81.000	78.000	79.000	60.140	112,194
2023-07-10	80.000	81.000	79.000	80.000	60.901	123,108
2023-07-07	81.500	83.000	79.000	80.000	60.901	559,454
2023-07-06	83.000	84.000	80.150	81.500	62.043	89,935
2023-07-05	85.000	87.000	83.200	84.000	61.663	82,362
2023-07-04	85.000	87.000	83.800	85.000	62.397	86,254
2023-07-03	86.500	88.000	83.000	85.000	62.397	461,104

← NewerPage 14 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.