Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	147.50	147.50	145.00	147.50	99.514	79,898
2022-04-14	147.50	147.50	145.00	147.50	99.514	172,200
2022-04-13	147.50	147.50	145.00	147.50	99.514	57,994
2022-04-12	147.50	149.00	145.05	146.00	98.502	78,296
2022-04-11	147.50	148.00	145.00	147.50	99.514	864,167
2022-04-08	148.25	148.25	145.00	147.50	99.514	92,046
2022-04-07	148.50	149.00	146.00	148.50	100.19	147,767
2022-04-06	148.50	150.00	147.00	148.50	100.19	613,851
2022-04-05	148.50	149.00	147.00	148.50	100.19	291,966
2022-04-04	149.88	149.88	148.00	148.50	100.19	47,476
2022-04-01	150.00	150.70	148.00	150.00	101.20	72,077
2022-03-31	151.00	152.00	148.00	151.00	101.87	758,888
2022-03-30	154.00	155.00	150.00	151.00	101.87	49,906
2022-03-29	150.50	156.00	150.00	154.00	103.90	171,006
2022-03-28	149.00	153.00	148.54	150.50	101.54	44,985
2022-03-25	149.00	150.00	145.00	149.00	100.53	26,139
2022-03-24	149.00	153.00	149.00	149.00	100.53	15,712
2022-03-23	149.00	153.00	149.00	149.00	100.53	575,492
2022-03-22	149.00	151.50	145.08	149.00	100.53	500,184
2022-03-21	149.00	152.00	146.10	149.00	100.53	1,463,933
2022-03-18	150.00	152.20	145.08	149.00	100.53	177,303
2022-03-17	149.00	152.50	147.00	150.00	101.20	367,145
2022-03-16	147.50	153.00	145.00	149.00	100.53	34,248
2022-03-15	147.50	150.00	147.50	147.50	99.514	25,130
2022-03-14	147.50	153.00	145.00	150.00	101.20	74,033
2022-03-11	142.50	150.00	140.00	148.50	100.19	65,272
2022-03-10	142.50	145.00	140.00	142.50	96.140	621,994
2022-03-09	138.50	143.00	135.00	142.50	96.140	36,890
2022-03-08	139.00	141.90	135.07	138.50	93.442	31,362
2022-03-07	145.00	145.00	135.00	140.00	94.454	105,587
2022-03-04	160.00	160.00	148.00	149.00	100.53	94,589
2022-03-03	163.00	163.15	160.02	161.00	108.62	54,942
2022-03-02	163.00	164.00	160.00	163.00	109.97	50,820
2022-03-01	163.00	164.00	161.00	164.00	110.65	45,013
2022-02-28	162.00	165.00	160.00	162.00	109.30	271,783
2022-02-25	166.00	166.00	160.25	162.00	109.30	69,152
2022-02-24	172.00	172.00	165.00	167.50	113.01	260,547
2022-02-23	172.50	175.00	170.05	172.50	116.38	18,002
2022-02-22	175.50	175.50	170.00	172.50	116.38	744,329
2022-02-21	175.50	176.00	175.00	175.00	118.07	16,746
2022-02-18	175.50	175.68	175.00	175.50	118.40	88,629
2022-02-17	175.50	175.70	175.00	175.00	118.07	22,114
2022-02-16	175.50	175.75	175.00	175.50	118.40	96,031
2022-02-15	176.00	177.00	174.79	175.50	118.40	6,307,687
2022-02-14	176.50	178.00	175.00	176.00	118.74	7,701,541
2022-02-11	174.00	177.98	170.00	176.50	119.08	3,622,803
2022-02-10	172.50	178.00	170.00	174.00	117.39	4,739,900
2022-02-09	172.50	172.50	170.00	172.50	116.38	706,013
2022-02-08	172.50	174.50	170.00	172.50	116.38	108,198
2022-02-07	172.50	175.00	170.00	172.50	116.38	115,399
2022-02-04	172.50	175.00	171.75	172.50	116.38	79,944
2022-02-03	173.50	174.75	170.00	172.50	116.38	377,103
2022-02-02	172.50	175.00	172.03	173.50	117.05	73,701
2022-02-01	170.50	175.00	170.00	175.00	118.07	579,178
2022-01-31	166.00	172.00	164.39	169.00	114.02	149,776
2022-01-28	166.00	170.00	164.46	170.00	114.69	23,270
2022-01-27	168.00	170.00	162.00	166.00	111.99	640,978
2022-01-26	166.50	168.00	165.95	168.00	113.34	208,085
2022-01-25	176.50	180.00	165.00	165.00	111.32	777,155
2022-01-24	176.50	177.00	173.00	175.00	118.07	46,330

← NewerPage 20 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.