Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	102.00	103.00	101.00	102.00	74.876	90,786
2023-03-30	102.00	103.00	101.00	102.00	74.876	169,533
2023-03-29	102.00	103.00	101.00	102.00	74.876	177,234
2023-03-28	100.98	103.00	100.98	103.00	75.610	342,421
2023-03-27	99.000	101.00	98.990	100.00	73.408	205,269
2023-03-24	100.50	102.00	98.000	99.000	72.674	246,302
2023-03-23	101.50	102.00	99.000	100.50	73.775	146,030
2023-03-22	99.500	102.00	99.000	101.50	74.509	725,196
2023-03-21	99.000	100.00	98.000	99.500	73.041	1,075,483
2023-03-20	104.00	105.00	97.330	99.000	72.674	932,726
2023-03-17	106.50	107.00	104.06	104.50	76.711	145,426
2023-03-16	108.00	110.00	106.00	106.50	78.180	309,572
2023-03-15	110.00	110.50	108.00	109.00	80.015	192,870
2023-03-14	110.00	112.00	109.20	110.50	81.116	281,167
2023-03-13	114.50	115.00	108.00	110.00	80.749	796,595
2023-03-10	114.50	116.00	113.00	114.00	83.685	364,676
2023-03-09	116.50	117.00	114.00	114.00	83.685	180,192
2023-03-08	116.00	120.00	115.00	117.50	86.254	218,238
2023-03-07	116.50	117.00	115.00	117.00	85.887	220,717
2023-03-06	118.00	119.00	116.10	116.50	85.520	155,539
2023-03-03	118.50	119.00	117.00	118.00	86.621	154,148
2023-03-02	118.00	119.00	116.20	118.00	86.621	871,610
2023-03-01	118.00	120.00	116.00	118.00	86.621	362,908
2023-02-28	119.00	120.00	116.00	118.00	86.621	218,563
2023-02-27	119.00	120.00	118.04	119.00	87.355	117,032
2023-02-24	119.00	120.00	118.40	119.00	87.355	287,010
2023-02-23	117.00	120.00	116.62	119.00	87.355	424,356
2023-02-22	119.00	119.00	115.00	117.00	85.887	121,078
2023-02-21	118.50	120.00	117.00	118.50	86.988	102,217
2023-02-20	118.50	120.00	117.00	118.50	86.988	126,074
2023-02-17	118.50	120.00	117.06	118.50	86.988	439,985
2023-02-16	118.50	120.00	117.00	118.50	86.988	266,389
2023-02-15	123.00	124.00	116.00	119.00	87.355	478,330
2023-02-14	121.00	125.00	121.00	122.50	89.925	574,216
2023-02-13	125.15	125.15	121.00	121.25	89.007	342,519
2023-02-10	128.50	128.90	123.03	125.00	91.760	234,968
2023-02-09	127.50	133.00	125.50	128.50	94.329	223,826
2023-02-08	131.00	131.20	127.00	127.50	93.595	242,805
2023-02-07	128.00	137.98	126.60	130.00	95.430	764,812
2023-02-06	121.50	130.00	118.03	128.00	93.962	725,550
2023-02-03	118.00	122.00	118.00	122.00	89.558	1,330,984
2023-02-02	117.50	119.00	116.00	118.00	86.621	986,738
2023-02-01	117.00	118.00	116.00	117.00	85.887	794,441
2023-01-31	116.50	118.00	115.15	117.00	85.887	333,682
2023-01-30	116.50	120.00	116.50	116.50	85.520	614,368
2023-01-27	117.50	120.00	115.00	117.00	85.887	664,790
2023-01-26	117.50	120.00	115.00	117.00	85.887	600,291
2023-01-25	117.50	120.00	115.00	117.50	86.254	281,419
2023-01-24	118.00	120.00	115.00	115.00	84.419	379,624
2023-01-23	118.50	120.00	116.00	119.00	87.355	1,089,044
2023-01-20	117.50	120.00	115.55	118.50	86.988	488,978
2023-01-19	119.50	120.00	115.30	116.50	85.520	498,391
2023-01-18	119.50	121.00	119.00	119.50	87.723	694,019
2023-01-17	119.50	121.00	118.00	119.50	87.723	627,891
2023-01-16	119.00	121.00	118.28	120.00	88.090	1,782,049
2023-01-13	118.00	121.00	115.60	118.50	86.988	2,742,252
2023-01-12	117.00	122.00	113.00	116.50	85.520	4,203,090
2023-01-11	107.50	123.00	107.00	121.00	84.199	8,642,017
2023-01-10	106.50	108.00	105.00	107.00	74.457	419,013
2023-01-09	104.04	108.00	104.04	106.50	74.109	1,128,356

← NewerPage 16 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.