Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 56.500 | 56.869 | 56.000 | 56.500 | 51.613 | 250,998 |
| 2025-11-10 | 56.500 | 57.000 | 56.030 | 56.500 | 51.613 | 98,825 |
| 2025-11-07 | 57.500 | 58.000 | 56.000 | 56.500 | 51.613 | 217,993 |
| 2025-11-06 | 58.000 | 59.000 | 57.000 | 57.500 | 52.526 | 426,419 |
| 2025-11-05 | 58.000 | 58.400 | 57.000 | 58.000 | 52.983 | 713,944 |
| 2025-11-04 | 58.500 | 59.000 | 57.000 | 58.000 | 52.983 | 293,009 |
| 2025-11-03 | 58.500 | 59.000 | 58.010 | 58.500 | 53.440 | 160,541 |
| 2025-10-31 | 58.500 | 59.000 | 58.000 | 58.500 | 53.440 | 108,350 |
| 2025-10-30 | 59.000 | 60.000 | 58.000 | 58.500 | 53.440 | 589,538 |
| 2025-10-29 | 59.000 | 60.000 | 58.000 | 59.000 | 53.896 | 175,003 |
| 2025-10-28 | 59.000 | 59.689 | 58.100 | 59.000 | 53.896 | 280,555 |
| 2025-10-27 | 59.500 | 60.000 | 58.200 | 59.000 | 53.896 | 586,538 |
| 2025-10-24 | 58.000 | 60.000 | 58.000 | 60.000 | 54.810 | 212,162 |
| 2025-10-23 | 58.000 | 58.990 | 57.000 | 58.800 | 53.714 | 581,654 |
| 2025-10-22 | 58.000 | 59.000 | 57.000 | 58.800 | 53.714 | 681,907 |
| 2025-10-21 | 58.000 | 59.000 | 57.000 | 58.000 | 52.983 | 168,629 |
| 2025-10-20 | 58.000 | 59.000 | 57.000 | 58.000 | 52.983 | 113,469 |
| 2025-10-17 | 59.000 | 60.000 | 57.000 | 58.000 | 52.983 | 302,822 |
| 2025-10-16 | 59.000 | 60.000 | 58.000 | 59.000 | 53.896 | 352,071 |
| 2025-10-15 | 58.500 | 59.600 | 58.000 | 59.000 | 53.896 | 178,882 |
| 2025-10-14 | 59.500 | 60.000 | 58.000 | 58.500 | 53.440 | 1,090,208 |
| 2025-10-13 | 60.000 | 60.000 | 59.000 | 59.000 | 53.896 | 88,937 |
| 2025-10-10 | 61.500 | 62.000 | 59.000 | 60.000 | 54.810 | 3,015,368 |
| 2025-10-09 | 63.000 | 64.000 | 62.000 | 63.000 | 57.550 | 283,790 |
| 2025-10-08 | 63.000 | 64.000 | 57.200 | 57.200 | 52.252 | 122,552 |
| 2025-10-07 | 64.000 | 64.200 | 63.000 | 63.500 | 58.007 | 170,149 |
| 2025-10-06 | 63.500 | 64.000 | 63.000 | 64.000 | 58.464 | 162,040 |
| 2025-10-03 | 63.500 | 64.000 | 63.350 | 63.500 | 58.007 | 75,630 |
| 2025-10-02 | 63.500 | 63.900 | 63.252 | 63.500 | 58.007 | 172,464 |
| 2025-10-01 | 62.500 | 63.900 | 62.000 | 63.500 | 58.007 | 175,036 |
| 2025-09-30 | 62.500 | 63.000 | 62.000 | 62.500 | 57.094 | 60,052 |
| 2025-09-29 | 62.500 | 63.000 | 62.000 | 62.500 | 57.094 | 1,002,513 |
| 2025-09-26 | 62.000 | 63.000 | 62.000 | 62.500 | 57.094 | 5,861,908 |
| 2025-09-25 | 62.500 | 63.000 | 62.000 | 62.500 | 57.094 | 178,274 |
| 2025-09-24 | 62.500 | 63.000 | 62.000 | 62.500 | 57.094 | 3,362,251 |
| 2025-09-23 | 61.500 | 63.000 | 61.500 | 62.500 | 57.094 | 644,331 |
| 2025-09-22 | 61.000 | 62.000 | 60.500 | 61.500 | 56.180 | 291,311 |
| 2025-09-19 | 61.000 | 62.000 | 60.000 | 61.000 | 55.723 | 86,769 |
| 2025-09-18 | 60.500 | 61.500 | 60.250 | 61.000 | 55.723 | 157,126 |
| 2025-09-17 | 60.500 | 60.800 | 60.000 | 60.500 | 55.267 | 93,800 |
| 2025-09-16 | 60.500 | 61.000 | 59.250 | 60.500 | 55.267 | 315,188 |
| 2025-09-15 | 60.500 | 61.000 | 60.000 | 60.500 | 55.267 | 379,658 |
| 2025-09-12 | 61.000 | 61.000 | 60.000 | 60.500 | 55.267 | 170,635 |
| 2025-09-11 | 62.000 | 63.000 | 60.000 | 61.000 | 55.723 | 2,147,631 |
| 2025-09-10 | 62.000 | 63.000 | 61.000 | 62.000 | 56.637 | 167,049 |
| 2025-09-09 | 62.000 | 63.000 | 61.000 | 62.000 | 56.637 | 188,838 |
| 2025-09-08 | 62.000 | 62.800 | 61.390 | 62.000 | 56.637 | 150,810 |
| 2025-09-05 | 62.000 | 63.800 | 61.377 | 62.000 | 56.637 | 166,879 |
| 2025-09-04 | 62.000 | 62.000 | 61.377 | 62.000 | 56.637 | 197,740 |
| 2025-09-03 | 62.000 | 63.000 | 61.000 | 62.000 | 56.637 | 345,488 |
| 2025-09-02 | 63.000 | 64.000 | 61.256 | 62.000 | 56.637 | 521,918 |
| 2025-09-01 | 64.500 | 65.000 | 62.500 | 63.000 | 57.550 | 308,048 |
| 2025-08-29 | 64.000 | 65.000 | 63.000 | 65.000 | 59.377 | 108,338 |
| 2025-08-28 | 65.000 | 66.000 | 64.000 | 64.500 | 58.921 | 269,336 |
| 2025-08-27 | 66.000 | 67.000 | 65.000 | 65.500 | 59.834 | 256,890 |
| 2025-08-26 | 66.000 | 67.000 | 65.250 | 66.500 | 60.748 | 143,779 |
| 2025-08-22 | 66.000 | 67.000 | 66.000 | 66.500 | 60.748 | 134,289 |
| 2025-08-21 | 66.000 | 67.000 | 66.000 | 66.500 | 60.748 | 147,826 |
| 2025-08-20 | 66.000 | 67.000 | 65.360 | 66.500 | 60.748 | 101,963 |
| 2025-08-19 | 66.500 | 67.000 | 65.000 | 66.000 | 60.291 | 642,763 |
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.