Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	86.500	89.600	85.000	86.500	63.498	115,747
2023-06-29	86.500	86.900	85.165	86.500	63.498	40,704
2023-06-28	88.000	89.000	85.000	86.500	63.498	480,655
2023-06-27	88.000	89.000	87.000	88.000	64.599	774,401
2023-06-26	88.000	88.340	87.000	88.000	64.599	532,834
2023-06-23	88.000	89.000	87.000	88.000	64.599	26,000
2023-06-22	88.000	89.000	87.000	88.000	64.599	307,943
2023-06-21	88.000	89.000	87.220	88.000	64.599	345,052
2023-06-20	88.000	89.000	85.200	88.000	64.599	689,176
2023-06-19	88.000	89.000	87.000	88.000	64.599	125,352
2023-06-16	88.000	88.000	87.020	88.000	64.599	122,548
2023-06-15	88.000	89.000	87.000	88.000	64.599	110,019
2023-06-14	88.279	88.279	87.120	88.000	64.599	114,227
2023-06-13	88.500	90.000	87.000	88.500	64.966	173,147
2023-06-12	88.500	90.000	86.200	88.500	64.966	1,063,296
2023-06-09	88.500	90.000	87.000	89.600	65.774	186,536
2023-06-08	88.000	89.340	86.812	88.500	64.966	261,471
2023-06-07	87.000	89.380	85.000	88.000	64.599	359,068
2023-06-06	85.000	87.000	84.000	87.000	63.865	176,955
2023-06-05	84.000	86.000	83.484	85.000	62.397	250,402
2023-06-02	82.500	85.000	81.860	84.500	62.030	189,933
2023-06-01	81.000	84.000	80.000	82.500	60.562	2,358,112
2023-05-31	88.000	90.000	80.040	81.000	59.460	693,257
2023-05-30	89.000	91.000	88.450	89.500	65.700	139,075
2023-05-26	89.500	91.000	88.325	89.000	65.333	44,226
2023-05-25	90.500	92.000	88.280	89.500	65.700	160,263
2023-05-24	92.000	93.000	89.250	90.500	66.434	70,247
2023-05-23	92.000	95.000	90.000	92.000	67.535	129,631
2023-05-22	92.500	95.000	89.000	92.000	67.535	403,014
2023-05-19	92.500	94.000	89.000	89.000	65.333	209,239
2023-05-18	92.500	92.500	90.000	92.500	67.902	56,749
2023-05-17	92.500	95.000	90.000	92.500	67.902	123,725
2023-05-16	92.500	95.000	90.000	95.000	69.738	85,299
2023-05-15	92.500	95.000	90.000	92.500	67.902	73,148
2023-05-12	92.500	92.800	91.600	92.500	67.902	46,127
2023-05-11	92.500	95.000	90.000	92.500	67.902	133,674
2023-05-10	92.500	95.000	90.000	92.500	67.902	67,367
2023-05-09	93.000	95.000	90.280	92.500	67.902	200,801
2023-05-05	93.000	95.000	91.000	93.000	68.269	163,976
2023-05-04	93.500	95.000	92.580	94.000	69.004	170,360
2023-05-03	94.500	95.000	92.420	93.500	68.636	176,536
2023-05-02	91.500	95.000	91.000	94.500	69.371	770,540
2023-04-28	89.500	93.000	89.100	91.500	67.168	846,265
2023-04-27	89.000	90.000	87.000	89.500	65.700	2,031,025
2023-04-26	89.000	90.000	88.000	88.400	64.893	598,840
2023-04-25	92.500	93.000	89.000	89.000	65.333	709,935
2023-04-24	93.500	94.000	92.000	92.500	67.902	474,100
2023-04-21	94.000	97.000	93.000	97.000	71.206	466,214
2023-04-20	94.500	95.000	93.557	94.000	69.004	87,943
2023-04-19	95.500	96.000	94.000	94.500	69.371	164,149
2023-04-18	98.000	100.00	94.000	95.500	70.105	608,599
2023-04-17	99.000	99.345	96.000	98.000	71.940	320,636
2023-04-14	99.500	101.05	96.800	99.000	72.674	473,061
2023-04-13	101.00	102.00	100.00	101.00	74.142	133,816
2023-04-12	101.50	102.00	100.30	101.00	74.142	166,300
2023-04-11	102.00	103.00	100.50	101.50	74.509	457,241
2023-04-06	100.50	103.00	100.44	102.00	74.876	340,451
2023-04-05	101.50	103.00	99.300	101.00	74.142	148,577
2023-04-04	102.00	103.00	100.65	101.50	74.509	106,881
2023-04-03	102.00	103.00	101.00	102.00	74.876	172,591

← NewerPage 15 of 22 · 1,262 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.