Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	179.00	181.00	174.00	174.00	117.39	195,729
2022-01-20	180.50	183.00	178.00	181.00	122.11	78,072
2022-01-19	182.10	182.10	178.00	180.50	121.78	98,708
2022-01-18	182.00	182.50	182.00	182.50	123.13	32,559
2022-01-17	184.00	184.00	181.00	182.50	123.13	233,682
2022-01-14	188.25	188.25	185.00	187.50	126.50	90,610
2022-01-13	192.50	198.00	187.08	188.50	127.17	35,699
2022-01-12	194.00	198.00	190.00	195.50	127.65	306,096
2022-01-11	202.00	202.00	190.00	195.00	127.32	291,436
2022-01-10	202.50	207.00	198.00	203.50	132.87	356,306
2022-01-07	204.50	207.00	200.00	205.00	133.85	66,230
2022-01-06	198.50	207.00	198.10	204.50	133.52	329,109
2022-01-05	193.50	202.00	190.00	198.50	129.61	57,364
2022-01-04	195.00	197.00	193.88	195.00	127.32	164,342
2021-12-31	195.00	200.00	195.00	195.00	127.32	42,737
2021-12-30	192.00	199.50	190.00	199.50	130.26	62,663
2021-12-29	186.50	194.00	186.40	188.00	122.75	128,827
2021-12-24	186.50	190.00	183.00	183.00	119.49	27,950
2021-12-23	186.50	190.00	183.30	186.00	121.44	108,007
2021-12-22	186.00	190.00	183.00	189.00	123.40	162,064
2021-12-21	186.50	188.33	183.00	186.00	121.44	176,055
2021-12-20	187.50	188.70	183.00	186.50	121.77	241,148
2021-12-17	186.50	190.00	184.00	185.00	120.79	138,471
2021-12-16	186.00	186.00	183.00	183.00	119.49	165,635
2021-12-15	188.50	189.00	182.00	189.00	123.40	52,151
2021-12-14	188.00	191.00	187.00	188.50	123.08	84,959
2021-12-13	188.00	193.00	186.00	193.00	126.01	152,190
2021-12-10	187.50	191.50	185.50	191.50	125.04	80,697
2021-12-09	186.00	190.00	185.00	187.50	122.42	205,647
2021-12-08	172.50	185.00	170.00	183.50	119.81	264,418
2021-12-07	172.50	173.64	170.00	170.00	111.00	160,626
2021-12-06	171.50	175.00	168.50	175.00	114.26	29,719
2021-12-03	171.50	175.00	169.75	175.00	114.26	33,511
2021-12-02	171.50	171.50	168.00	171.50	111.98	65,618
2021-12-01	170.50	171.00	166.00	166.00	108.39	76,032
2021-11-30	171.00	171.00	170.00	171.00	111.65	26,007
2021-11-29	171.00	171.18	169.00	169.00	110.34	5,283
2021-11-26	173.50	174.00	170.00	170.00	111.00	309,436
2021-11-25	178.00	178.00	172.25	173.50	113.28	34,182
2021-11-24	181.50	182.50	177.00	178.50	116.55	47,771
2021-11-23	186.50	187.00	180.00	180.00	117.53	94,917
2021-11-22	187.00	187.50	185.00	187.00	122.10	20,764
2021-11-19	188.00	188.00	186.00	186.00	121.44	62,969
2021-11-18	188.50	189.00	187.00	187.00	122.10	14,721
2021-11-17	188.50	189.00	183.00	183.00	119.49	77,978
2021-11-16	188.50	188.50	187.33	188.50	123.08	9,817
2021-11-15	192.50	195.00	187.00	188.50	123.08	50,052
2021-11-12	191.00	195.00	190.00	195.00	127.32	185,544
2021-11-11	192.50	193.30	190.00	191.00	124.71	75,720
2021-11-10	192.50	193.30	192.10	192.50	125.69	17,142
2021-11-09	192.50	195.00	192.00	192.50	125.69	28,397
2021-11-08	192.50	193.35	192.00	192.00	125.36	115,285
2021-11-05	189.50	196.10	189.50	190.00	124.06	792,780
2021-11-04	181.50	200.00	181.32	200.00	130.59	578,240
2021-11-03	181.50	182.50	180.58	181.50	118.51	25,984
2021-11-02	181.38	181.38	180.50	181.00	118.18	52,902
2021-11-01	181.50	183.00	180.03	181.00	118.18	44,778
2021-10-29	182.50	183.00	180.00	180.00	117.53	74,259
2021-10-28	178.75	182.47	178.75	182.00	118.83	30,198
2021-10-27	182.50	183.64	175.00	181.00	118.18	120,745

← NewerPage 21 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.