Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	37.500	38.000	37.000	37.500	37.500	233,472
2026-07-29	37.500	38.000	37.000	37.500	37.500	272,031
2026-07-28	37.250	38.000	36.500	37.500	37.500	42,414
2026-07-27	37.250	38.000	36.500	37.250	37.250	405,564
2026-07-24	37.250	38.000	36.500	37.250	37.250	109,590
2026-07-23	37.250	38.000	36.500	37.250	37.250	120,283
2026-07-22	37.250	38.000	36.500	37.250	37.250	80,583
2026-07-21	37.500	38.000	36.500	37.250	37.250	150,844
2026-07-20	37.500	38.000	37.000	37.500	37.500	221,425
2026-07-17	35.750	37.500	35.677	37.500	37.500	890,627
2026-07-16	36.500	37.000	35.400	35.750	35.750	925,092
2026-07-15	38.500	39.000	38.000	38.500	38.500	221,181
2026-07-14	39.000	39.000	38.110	38.500	38.500	210,768
2026-07-13	39.250	39.500	38.250	39.000	39.000	429,927
2026-07-10	39.250	39.303	39.000	39.250	39.250	97,344
2026-07-09	40.000	40.000	38.500	39.250	39.250	527,980
2026-07-08	41.500	42.000	39.700	40.500	39.000	856,028
2026-07-07	40.500	42.000	40.180	41.500	39.963	207,183
2026-07-06	42.500	43.000	40.000	40.500	39.000	1,861,191
2026-07-03	42.250	43.000	42.000	43.000	41.407	261,341
2026-07-02	40.500	43.000	40.000	42.250	40.685	636,765
2026-07-01	38.500	41.000	38.000	40.500	39.000	352,371
2026-06-30	38.500	39.000	38.000	38.500	37.074	80,337
2026-06-29	38.500	39.000	38.000	38.500	37.074	96,862
2026-06-26	38.500	39.000	38.000	38.500	37.074	238,961
2026-06-25	38.250	39.000	37.555	38.500	37.074	167,043
2026-06-24	38.250	39.000	37.500	38.000	36.593	252,971
2026-06-23	38.500	39.000	38.000	38.500	37.074	350,018
2026-06-22	38.500	39.000	38.000	38.500	37.074	144,432
2026-06-19	38.500	39.000	38.000	38.500	37.074	48,135
2026-06-18	38.500	39.000	38.000	38.500	37.074	104,319
2026-06-17	38.500	39.000	37.600	38.500	37.074	277,450
2026-06-16	38.250	39.000	37.200	38.500	37.074	765,132
2026-06-15	38.000	39.000	37.620	38.250	36.833	664,204
2026-06-12	38.250	38.500	37.500	38.000	36.593	229,264
2026-06-11	38.250	39.000	37.500	38.250	36.833	195,339
2026-06-10	38.250	39.000	37.500	38.250	36.833	245,755
2026-06-09	37.500	39.000	37.250	38.500	37.074	1,066,383
2026-06-08	36.250	37.500	36.000	37.250	35.870	2,565,247
2026-06-05	36.000	36.500	35.765	36.250	34.907	801,708
2026-06-04	36.750	37.000	34.530	36.000	34.667	1,873,785
2026-06-03	37.500	38.000	37.000	37.500	36.111	511,300
2026-06-02	37.250	38.000	37.000	38.000	36.593	542,397
2026-06-01	37.250	37.500	36.880	37.250	35.870	595,970
2026-05-29	36.500	37.500	36.500	37.500	36.111	753,085
2026-05-28	35.750	37.000	35.500	35.600	34.282	950,472
2026-05-27	35.750	36.000	35.500	35.750	34.426	580,937
2026-05-26	36.500	36.500	35.000	35.750	34.426	372,211
2026-05-22	36.750	37.000	36.000	36.500	35.148	333,788
2026-05-21	36.750	37.000	36.500	36.750	35.389	102,641
2026-05-20	37.000	37.500	36.125	36.750	35.389	268,233
2026-05-19	37.000	37.500	36.500	37.000	35.630	191,529
2026-05-18	37.000	37.500	36.500	37.000	35.630	35,939
2026-05-15	37.000	37.500	36.500	37.000	35.630	151,681
2026-05-14	36.750	37.500	36.500	37.000	35.630	276,049
2026-05-13	37.000	37.500	36.500	36.750	35.389	170,133
2026-05-12	37.000	37.500	36.500	37.000	35.630	206,928
2026-05-11	37.000	37.500	36.500	37.000	35.630	138,255
2026-05-08	37.250	37.500	36.500	37.000	35.630	286,477
2026-05-07	36.750	37.500	36.500	37.250	35.870	584,872

← NewerPage 2 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.