Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	104.00	105.00	102.66	103.50	72.021	504,413
2023-01-05	104.00	105.00	102.00	103.50	72.021	812,919
2023-01-04	104.00	106.00	102.55	103.50	72.021	491,183
2023-01-03	103.00	105.00	102.00	104.00	72.369	1,939,214
2022-12-30	102.50	104.00	101.00	103.00	71.673	1,128,028
2022-12-29	102.00	105.00	101.33	102.50	71.326	121,633
2022-12-28	102.00	104.00	101.00	104.00	72.369	99,427
2022-12-23	101.00	102.00	100.50	102.00	70.978	155,628
2022-12-22	102.50	105.00	99.000	101.00	70.282	290,062
2022-12-21	102.50	105.00	100.00	102.00	70.978	157,063
2022-12-20	102.50	105.00	100.50	102.50	71.326	256,233
2022-12-19	99.500	102.50	99.000	102.50	71.326	366,402
2022-12-16	102.28	102.28	99.000	99.500	69.238	123,713
2022-12-15	104.50	106.00	102.00	103.00	71.673	85,295
2022-12-14	98.500	105.90	98.250	105.00	73.065	1,119,049
2022-12-13	98.000	99.400	97.000	98.000	68.194	1,095,828
2022-12-12	101.50	101.50	97.990	98.000	68.194	164,337
2022-12-09	102.50	104.00	100.00	101.50	70.630	90,617
2022-12-08	102.50	103.45	101.50	102.50	71.326	32,900
2022-12-07	103.00	104.00	101.00	102.50	71.326	166,797
2022-12-06	104.50	105.00	101.20	104.00	72.369	120,642
2022-12-05	105.50	107.00	104.00	104.50	72.717	317,378
2022-12-02	93.500	112.53	93.100	105.50	73.413	676,244
2022-12-01	91.000	93.000	90.990	91.500	63.671	428,033
2022-11-30	91.500	93.400	90.000	90.600	63.045	210,365
2022-11-29	92.000	93.000	91.000	91.500	63.671	100,007
2022-11-28	91.500	93.000	91.000	92.000	64.019	96,180
2022-11-25	93.000	93.700	91.000	91.500	63.671	252,833
2022-11-24	93.500	95.000	92.000	93.500	65.063	665,553
2022-11-23	94.000	95.000	92.000	93.500	65.063	32,515
2022-11-22	95.500	96.000	92.960	94.000	65.411	42,971
2022-11-21	95.500	96.000	94.150	95.500	66.455	15,246
2022-11-18	96.000	96.000	95.150	95.500	66.455	40,108
2022-11-17	96.000	97.000	95.150	96.000	66.802	31,452
2022-11-16	98.800	98.800	95.000	96.000	66.802	116,001
2022-11-15	99.500	100.00	98.000	99.000	68.890	111,573
2022-11-14	100.50	100.90	98.500	99.000	68.890	233,111
2022-11-11	87.500	101.00	87.500	100.50	69.934	2,101,441
2022-11-10	89.500	90.000	87.150	87.500	60.888	172,450
2022-11-09	88.500	90.000	87.500	89.000	61.931	8,352
2022-11-08	88.000	89.000	87.000	87.000	60.540	56,714
2022-11-07	89.000	89.000	87.000	87.000	60.540	79,443
2022-11-04	87.500	89.000	87.250	88.000	61.236	110,799
2022-11-03	87.500	88.000	85.750	87.800	61.096	113,460
2022-11-02	88.000	89.000	85.000	85.000	59.148	502,303
2022-11-01	87.000	89.000	85.000	87.000	60.540	1,152,089
2022-10-31	87.000	89.000	85.500	87.000	60.540	1,212,127
2022-10-28	87.000	89.000	84.688	87.000	60.540	336,614
2022-10-27	87.000	89.000	85.550	87.000	60.540	310,628
2022-10-26	87.000	89.000	85.000	89.000	61.931	158,004
2022-10-25	87.000	89.000	86.050	87.000	60.540	5,729
2022-10-24	87.000	89.000	86.050	87.000	60.540	19,477
2022-10-21	87.000	89.000	85.000	87.000	60.540	156,761
2022-10-20	87.500	89.000	85.480	87.000	60.540	72,178
2022-10-19	90.000	90.000	85.360	87.500	60.888	51,350
2022-10-18	91.000	92.000	90.000	90.000	62.627	1,018,336
2022-10-17	91.000	92.000	90.000	91.000	63.323	205,613
2022-10-14	92.500	95.000	90.667	91.000	63.323	821,889
2022-10-13	98.000	100.00	95.500	98.000	68.194	13,497
2022-10-12	99.500	100.00	96.000	98.000	68.194	34,957

← NewerPage 17 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.