Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	99.500	101.00	98.000	99.500	69.238	26,035
2022-10-10	102.00	102.00	96.000	99.500	69.238	31,159
2022-10-07	101.90	101.90	100.00	101.50	70.630	28,146
2022-10-06	102.50	105.00	100.00	102.50	71.326	37,593
2022-10-05	102.50	104.50	100.00	102.50	71.326	37,144
2022-10-04	105.00	105.90	101.00	103.00	71.673	41,188
2022-10-03	106.00	108.00	102.00	105.00	73.065	55,471
2022-09-30	105.50	108.00	104.04	106.00	73.761	10,508
2022-09-29	106.50	108.00	105.00	105.50	73.413	16,501
2022-09-28	111.55	111.55	105.00	106.00	73.761	43,997
2022-09-27	112.25	113.20	111.60	112.25	78.110	1,939,264
2022-09-26	111.75	113.50	111.60	112.25	78.110	136,731
2022-09-23	111.00	112.90	110.25	111.75	77.762	38,134
2022-09-22	110.50	111.80	110.10	111.00	77.240	1,515,619
2022-09-21	109.00	111.00	109.00	111.00	77.240	25,877
2022-09-20	108.00	113.00	106.63	113.00	78.632	33,494
2022-09-16	106.50	110.00	106.50	108.00	75.153	30,770
2022-09-15	106.50	108.00	105.60	106.50	74.109	35,456
2022-09-14	106.50	108.00	106.20	106.50	74.109	25,155
2022-09-13	103.50	107.00	102.00	106.50	74.109	43,627
2022-09-12	100.70	105.00	99.336	103.50	72.021	1,041,292
2022-09-09	100.20	100.20	98.440	100.20	69.725	33,055
2022-09-08	101.50	101.82	98.450	100.00	69.586	33,924
2022-09-07	101.50	101.50	100.35	101.50	70.630	7,009
2022-09-06	101.50	103.00	100.00	100.00	69.586	28,832
2022-09-05	101.50	102.30	100.00	101.50	70.630	39,815
2022-09-02	104.50	104.50	100.30	101.50	70.630	18,037
2022-09-01	107.50	109.00	104.00	105.00	73.065	10,469
2022-08-31	107.50	108.50	105.00	107.00	74.457	22,017
2022-08-30	111.00	111.00	105.00	107.00	74.457	223,342
2022-08-26	113.50	115.00	110.00	111.00	77.240	122,833
2022-08-25	115.00	115.00	113.00	113.50	78.980	29,515
2022-08-24	115.00	116.00	110.00	115.00	80.024	1,226,768
2022-08-23	116.00	116.00	114.00	116.00	80.720	35,581
2022-08-22	116.00	116.00	114.04	116.00	80.720	13,265
2022-08-19	117.50	120.00	115.65	117.50	81.763	36,153
2022-08-18	117.50	117.50	115.00	117.50	81.763	45,175
2022-08-17	117.50	117.50	115.60	117.50	81.763	59,657
2022-08-16	117.50	117.50	115.55	117.00	81.416	359,342
2022-08-15	117.50	120.00	116.00	117.50	81.763	10,435
2022-08-12	117.50	118.00	116.00	117.50	81.763	218,186
2022-08-11	117.50	119.00	115.55	117.50	81.763	895,556
2022-08-10	117.50	120.00	115.00	117.50	81.763	444,686
2022-08-09	117.50	120.00	117.50	117.50	81.763	101,625
2022-08-08	117.50	120.00	116.60	117.50	81.763	27,537
2022-08-05	117.00	120.00	115.00	117.50	81.763	47,002
2022-08-04	117.00	117.50	115.00	117.50	81.763	15,214
2022-08-03	118.50	118.90	115.05	117.50	81.763	34,995
2022-08-02	118.50	120.00	117.03	118.50	82.459	335,764
2022-08-01	116.00	120.00	115.00	118.00	82.111	89,500
2022-07-29	118.50	123.00	115.00	116.50	81.068	67,571
2022-07-28	118.50	122.00	115.07	121.00	84.199	106,611
2022-07-27	114.00	122.00	113.50	118.50	82.459	33,452
2022-07-26	113.50	115.00	113.29	114.00	79.328	47,638
2022-07-25	112.50	113.98	112.00	113.50	78.980	41,590
2022-07-22	111.50	114.00	110.75	113.00	78.632	73,300
2022-07-21	112.00	112.00	110.00	111.50	77.588	35,513
2022-07-20	108.50	114.00	106.00	112.00	77.936	93,742
2022-07-19	113.50	113.50	108.00	109.50	76.197	469,982
2022-07-18	113.50	114.50	112.00	113.50	78.980	130,507

← NewerPage 18 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.