Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 112.50 | 115.00 | 110.04 | 113.00 | 78.632 | 63,349 |
| 2022-07-14 | 114.75 | 114.75 | 112.00 | 112.50 | 78.284 | 40,825 |
| 2022-07-13 | 116.50 | 117.00 | 115.00 | 115.00 | 80.024 | 34,019 |
| 2022-07-12 | 117.50 | 117.50 | 115.05 | 116.50 | 81.068 | 113,045 |
| 2022-07-11 | 117.50 | 120.00 | 113.10 | 120.00 | 83.503 | 59,276 |
| 2022-07-08 | 119.00 | 120.00 | 115.80 | 117.50 | 81.763 | 257,493 |
| 2022-07-07 | 119.50 | 124.00 | 115.00 | 115.00 | 80.024 | 26,982 |
| 2022-07-06 | 121.50 | 125.00 | 118.00 | 121.50 | 81.972 | 28,710 |
| 2022-07-05 | 121.50 | 125.00 | 121.50 | 121.50 | 81.972 | 34,059 |
| 2022-07-04 | 121.50 | 125.00 | 118.07 | 121.50 | 81.972 | 29,899 |
| 2022-07-01 | 120.00 | 124.00 | 117.99 | 121.50 | 81.972 | 32,588 |
| 2022-06-30 | 127.50 | 128.00 | 120.00 | 120.00 | 80.960 | 65,577 |
| 2022-06-29 | 129.00 | 129.00 | 125.00 | 127.50 | 86.020 | 47,023 |
| 2022-06-28 | 126.00 | 131.60 | 117.50 | 128.00 | 86.358 | 146,066 |
| 2022-06-27 | 117.50 | 125.00 | 116.00 | 125.00 | 84.334 | 55,797 |
| 2022-06-24 | 117.50 | 118.45 | 115.05 | 117.50 | 79.274 | 14,708 |
| 2022-06-23 | 117.50 | 118.50 | 117.50 | 117.50 | 79.274 | 12,535 |
| 2022-06-22 | 118.50 | 120.00 | 115.05 | 117.50 | 79.274 | 6,975 |
| 2022-06-21 | 117.50 | 121.00 | 115.00 | 118.50 | 79.948 | 42,747 |
| 2022-06-20 | 121.00 | 122.00 | 116.54 | 117.50 | 79.274 | 41,927 |
| 2022-06-17 | 121.00 | 122.00 | 120.00 | 121.00 | 81.635 | 32,671 |
| 2022-06-16 | 122.00 | 123.00 | 118.10 | 121.00 | 81.635 | 41,635 |
| 2022-06-15 | 124.00 | 125.00 | 123.00 | 123.00 | 82.984 | 41,020 |
| 2022-06-14 | 132.50 | 133.00 | 123.10 | 124.00 | 83.659 | 102,795 |
| 2022-06-13 | 137.00 | 139.00 | 130.00 | 133.00 | 89.731 | 56,656 |
| 2022-06-10 | 137.50 | 137.56 | 135.00 | 137.00 | 92.430 | 20,780 |
| 2022-06-09 | 137.50 | 139.95 | 136.65 | 137.50 | 92.767 | 47,593 |
| 2022-06-08 | 137.00 | 140.00 | 137.00 | 137.50 | 92.767 | 40,692 |
| 2022-06-07 | 135.00 | 138.00 | 134.00 | 136.00 | 91.755 | 23,778 |
| 2022-06-06 | 131.00 | 137.00 | 130.25 | 135.00 | 91.080 | 95,386 |
| 2022-06-01 | 127.50 | 135.00 | 124.00 | 131.00 | 88.382 | 42,989 |
| 2022-05-31 | 127.50 | 129.50 | 126.50 | 127.50 | 86.020 | 15,991 |
| 2022-05-30 | 126.50 | 128.00 | 123.05 | 126.50 | 85.346 | 79,048 |
| 2022-05-27 | 117.50 | 126.00 | 110.00 | 123.00 | 82.984 | 399,425 |
| 2022-05-26 | 113.00 | 115.94 | 113.00 | 113.00 | 76.238 | 12,073 |
| 2022-05-25 | 112.50 | 115.00 | 112.50 | 112.50 | 75.900 | 229,804 |
| 2022-05-24 | 110.00 | 115.00 | 110.00 | 112.50 | 75.900 | 101,291 |
| 2022-05-23 | 110.00 | 111.00 | 109.00 | 109.50 | 73.876 | 385,673 |
| 2022-05-20 | 110.50 | 110.50 | 109.00 | 110.00 | 74.214 | 155,587 |
| 2022-05-19 | 114.00 | 116.00 | 109.00 | 110.50 | 74.551 | 871,720 |
| 2022-05-18 | 116.00 | 116.00 | 115.00 | 115.50 | 77.924 | 116,928 |
| 2022-05-17 | 116.00 | 116.30 | 115.00 | 116.00 | 78.262 | 57,135 |
| 2022-05-16 | 116.00 | 117.00 | 115.00 | 116.00 | 78.262 | 56,765 |
| 2022-05-13 | 117.75 | 118.00 | 115.50 | 116.25 | 78.430 | 36,937 |
| 2022-05-12 | 120.00 | 120.00 | 116.00 | 117.75 | 79.442 | 79,652 |
| 2022-05-11 | 123.02 | 123.02 | 120.00 | 121.00 | 81.635 | 575,583 |
| 2022-05-10 | 125.40 | 125.40 | 123.00 | 124.00 | 83.659 | 234,627 |
| 2022-05-09 | 133.90 | 133.90 | 123.00 | 123.00 | 82.984 | 83,315 |
| 2022-05-06 | 135.00 | 135.00 | 133.02 | 134.00 | 90.406 | 6,203 |
| 2022-05-05 | 137.40 | 137.40 | 135.00 | 135.00 | 91.080 | 72,604 |
| 2022-05-04 | 138.50 | 138.50 | 137.15 | 138.50 | 93.442 | 59,160 |
| 2022-05-03 | 140.90 | 140.90 | 137.00 | 138.50 | 93.442 | 24,405 |
| 2022-04-29 | 143.50 | 143.50 | 140.00 | 140.00 | 94.454 | 62,712 |
| 2022-04-28 | 143.50 | 144.89 | 142.00 | 143.50 | 96.815 | 7,307 |
| 2022-04-27 | 147.50 | 147.50 | 140.00 | 142.00 | 95.803 | 443,323 |
| 2022-04-26 | 147.50 | 149.95 | 145.16 | 147.50 | 99.514 | 2,404 |
| 2022-04-25 | 147.50 | 147.50 | 145.00 | 147.50 | 99.514 | 31,483 |
| 2022-04-22 | 147.50 | 147.50 | 145.00 | 147.50 | 99.514 | 531,202 |
| 2022-04-21 | 147.50 | 147.50 | 146.65 | 147.50 | 99.514 | 55,301 |
| 2022-04-20 | 147.50 | 147.50 | 145.00 | 147.50 | 99.514 | 377,864 |
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.