Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	47.000	48.000	46.375	47.000	45.259	141,205
2026-02-05	47.000	48.000	46.000	47.000	45.259	317,419
2026-02-04	48.000	49.000	46.120	47.000	45.259	342,162
2026-02-03	45.500	48.800	45.000	46.500	44.778	16,925,539
2026-02-02	45.500	46.000	44.324	45.500	43.815	489,343
2026-01-30	46.000	47.000	45.000	45.000	43.333	355,054
2026-01-29	45.500	47.000	45.261	46.000	44.296	341,792
2026-01-28	45.500	46.000	45.000	45.500	43.815	392,897
2026-01-27	46.000	47.000	45.400	45.500	43.815	258,782
2026-01-26	48.000	49.000	45.000	46.000	44.296	1,168,619
2026-01-23	49.000	50.000	47.030	47.500	45.741	5,905,171
2026-01-22	48.000	50.000	47.000	49.000	47.185	401,539
2026-01-21	48.000	49.000	47.000	48.000	46.222	86,023
2026-01-20	48.000	49.000	47.000	48.000	46.222	386,510
2026-01-19	50.000	51.000	47.000	48.000	46.222	444,082
2026-01-16	52.000	52.000	49.000	50.000	48.148	852,689
2026-01-15	56.500	58.000	50.000	51.400	49.496	1,750,803
2026-01-14	58.500	60.000	58.000	58.400	53.348	690,795
2026-01-13	58.000	59.000	57.000	58.500	53.440	601,469
2026-01-12	58.000	59.000	57.000	58.000	52.983	619,218
2026-01-09	56.500	59.000	56.000	58.000	52.983	532,911
2026-01-08	56.000	57.000	55.800	56.500	51.613	373,315
2026-01-07	56.000	57.000	55.200	55.200	50.425	301,327
2026-01-06	56.500	57.000	55.120	56.000	51.156	570,474
2026-01-05	55.000	56.945	54.000	56.500	51.613	1,018,065
2026-01-02	54.000	55.300	53.000	55.000	50.242	232,094
2025-12-31	53.000	55.000	52.220	54.000	49.329	119,218
2025-12-30	52.000	54.000	51.000	53.000	48.415	126,444
2025-12-29	52.500	53.000	50.875	52.000	47.502	148,286
2025-12-24	52.500	53.000	52.000	52.500	47.959	249,276
2025-12-23	53.000	54.000	52.000	52.500	47.959	151,646
2025-12-22	52.500	54.000	51.000	53.000	48.415	359,009
2025-12-19	52.000	53.000	51.361	52.500	47.959	831,953
2025-12-18	52.000	53.000	51.000	52.000	47.502	154,598
2025-12-17	51.500	53.000	50.261	53.000	48.415	703,228
2025-12-16	53.500	54.000	50.700	51.500	47.045	441,247
2025-12-15	54.000	55.000	53.000	53.500	48.872	169,603
2025-12-12	54.000	55.000	53.000	54.000	49.329	237,185
2025-12-11	54.000	55.000	53.000	54.000	49.329	241,690
2025-12-10	55.000	55.000	53.083	54.000	49.329	215,409
2025-12-09	55.000	56.000	54.000	54.500	49.786	113,475
2025-12-08	55.500	56.000	54.260	55.000	50.242	460,590
2025-12-05	56.000	57.000	55.000	55.500	50.699	195,603
2025-12-04	57.500	58.000	53.000	56.000	51.156	916,367
2025-12-03	58.000	59.000	57.000	58.000	52.983	134,671
2025-12-02	58.500	59.000	58.000	58.500	53.440	343,959
2025-12-01	58.000	59.000	57.000	58.500	53.440	404,427
2025-11-28	58.000	60.600	57.000	60.600	55.358	228,214
2025-11-27	53.000	58.000	53.000	58.000	52.983	849,296
2025-11-26	51.500	53.000	51.000	52.500	47.959	389,146
2025-11-25	52.000	53.000	50.600	50.600	46.223	183,265
2025-11-24	52.000	53.000	51.000	52.000	47.502	94,270
2025-11-21	52.500	53.000	51.110	52.000	47.502	241,605
2025-11-20	53.000	53.000	52.000	52.500	47.959	164,008
2025-11-19	54.500	55.000	52.000	53.000	48.415	275,510
2025-11-18	56.000	57.000	54.286	54.500	49.786	499,087
2025-11-17	56.000	57.000	55.175	56.000	51.156	181,944
2025-11-14	56.000	57.000	55.000	56.000	51.156	384,730
2025-11-13	56.000	57.000	55.611	56.000	51.156	99,378
2025-11-12	56.500	56.800	55.525	56.000	51.156	685,750

← NewerPage 4 of 5 · 253 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.