Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.250	37.000	36.000	37.000	35.630	350,217
2026-05-05	36.250	36.500	36.180	36.250	34.907	205,627
2026-05-01	36.750	37.000	36.005	36.250	34.907	353,257
2026-04-30	36.750	37.000	36.500	36.500	35.148	653,012
2026-04-29	37.500	38.093	36.500	36.750	35.389	508,913
2026-04-28	38.000	38.500	37.000	37.300	35.919	332,346
2026-04-27	40.250	40.500	37.500	38.000	36.593	703,047
2026-04-24	40.750	41.500	40.000	40.300	38.807	194,189
2026-04-23	41.000	41.500	40.000	40.750	39.241	103,314
2026-04-22	41.000	41.500	40.500	41.500	39.963	121,707
2026-04-21	41.000	41.500	40.500	41.000	39.482	210,696
2026-04-20	41.250	41.993	40.500	41.000	39.482	417,898
2026-04-17	40.750	42.000	40.000	41.500	39.963	489,152
2026-04-16	43.000	43.500	40.110	40.600	39.096	1,750,417
2026-04-15	44.250	45.000	43.500	44.250	42.611	154,656
2026-04-14	44.250	45.000	43.502	44.250	42.611	168,278
2026-04-13	44.250	45.000	43.500	44.250	42.611	246,862
2026-04-10	44.500	45.000	43.500	44.250	42.611	843,392
2026-04-09	44.500	45.000	44.000	44.500	42.852	120,772
2026-04-08	43.750	45.000	43.500	44.500	42.852	309,114
2026-04-07	42.750	44.000	42.500	43.750	42.130	401,220
2026-04-02	42.750	43.186	42.500	43.000	41.407	3,139,509
2026-04-01	43.250	44.000	42.500	42.750	41.167	138,394
2026-03-31	43.500	44.000	42.550	43.250	41.648	1,360,239
2026-03-30	43.500	44.000	43.000	43.200	41.600	220,575
2026-03-27	43.500	44.000	42.700	43.500	41.889	352,690
2026-03-26	43.250	44.000	43.000	43.500	41.889	458,058
2026-03-25	43.250	43.500	43.000	43.250	41.648	245,179
2026-03-24	43.250	43.500	43.000	43.250	41.648	341,004
2026-03-23	44.000	44.500	42.500	43.250	41.648	586,078
2026-03-20	43.750	44.000	43.500	44.000	42.370	229,031
2026-03-19	43.750	44.000	43.500	43.750	42.130	267,525
2026-03-18	43.750	44.000	43.500	43.750	42.130	96,091
2026-03-17	44.000	44.620	43.500	43.750	42.130	544,501
2026-03-16	44.000	44.500	43.500	44.000	42.370	704,715
2026-03-13	44.250	44.500	43.500	44.000	42.370	341,951
2026-03-12	44.250	44.500	44.000	44.250	42.611	505,722
2026-03-11	45.000	45.000	44.000	44.000	42.370	371,594
2026-03-10	45.500	46.000	44.000	44.200	42.563	496,654
2026-03-09	45.500	46.000	45.000	45.500	43.815	456,052
2026-03-06	45.500	46.000	45.000	46.000	44.296	1,462,642
2026-03-05	45.500	46.200	45.250	45.500	43.815	223,609
2026-03-04	45.500	46.000	45.000	46.000	44.296	1,197,112
2026-03-03	46.000	47.000	44.261	45.500	43.815	725,008
2026-03-02	46.500	47.000	45.600	46.500	44.778	618,395
2026-02-27	46.500	48.000	46.000	48.000	46.222	379,983
2026-02-26	45.000	47.000	45.000	46.500	44.778	548,934
2026-02-25	45.000	46.000	44.000	46.000	44.296	1,735,758
2026-02-24	45.000	46.000	44.000	45.000	43.333	116,041
2026-02-23	45.000	46.000	44.000	45.000	43.333	326,582
2026-02-20	45.000	46.000	44.000	44.500	42.852	919,194
2026-02-19	45.000	46.000	44.500	45.000	43.333	437,690
2026-02-18	44.500	46.000	44.000	45.000	43.333	916,342
2026-02-17	44.000	45.000	43.131	44.500	42.852	1,049,858
2026-02-16	44.500	45.000	43.000	44.000	42.370	777,901
2026-02-13	45.500	46.000	43.500	45.000	43.333	862,320
2026-02-12	45.500	46.250	45.000	45.500	43.815	2,835,413
2026-02-11	46.500	47.000	45.000	45.500	43.815	279,631
2026-02-10	46.500	47.000	46.000	47.000	45.259	198,151
2026-02-09	47.000	48.000	46.000	46.500	44.778	408,711

← NewerPage 3 of 22 · 1,262 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.