Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 67.000 | 68.000 | 66.000 | 66.500 | 60.748 | 207,042 |
| 2025-08-15 | 67.500 | 68.000 | 67.000 | 67.400 | 61.570 | 102,500 |
| 2025-08-14 | 67.000 | 68.000 | 67.000 | 67.500 | 61.661 | 109,653 |
| 2025-08-13 | 66.000 | 67.880 | 66.000 | 67.500 | 61.661 | 204,373 |
| 2025-08-12 | 66.110 | 67.000 | 66.110 | 66.500 | 60.748 | 56,352 |
| 2025-08-11 | 65.500 | 67.000 | 65.000 | 66.500 | 60.748 | 133,709 |
| 2025-08-08 | 65.000 | 66.200 | 64.000 | 65.500 | 59.834 | 414,866 |
| 2025-08-07 | 64.500 | 66.000 | 63.000 | 65.000 | 59.377 | 79,004 |
| 2025-08-06 | 64.500 | 66.000 | 64.266 | 64.500 | 58.921 | 50,400 |
| 2025-08-05 | 65.000 | 66.000 | 64.000 | 64.500 | 58.921 | 434,978 |
| 2025-08-04 | 65.000 | 66.000 | 64.000 | 65.000 | 59.377 | 110,643 |
| 2025-08-01 | 65.500 | 66.000 | 64.000 | 65.000 | 59.377 | 376,889 |
| 2025-07-31 | 65.000 | 66.000 | 64.000 | 65.500 | 59.834 | 434,044 |
| 2025-07-30 | 63.500 | 65.700 | 63.000 | 65.000 | 59.377 | 194,800 |
| 2025-07-29 | 63.500 | 64.000 | 63.000 | 63.200 | 57.733 | 123,163 |
| 2025-07-28 | 63.500 | 64.000 | 63.000 | 63.500 | 58.007 | 80,379 |
| 2025-07-25 | 63.500 | 64.000 | 63.000 | 63.500 | 58.007 | 145,787 |
| 2025-07-24 | 63.500 | 64.000 | 63.000 | 63.500 | 58.007 | 281,385 |
| 2025-07-23 | 63.500 | 64.500 | 63.000 | 63.500 | 58.007 | 114,367 |
| 2025-07-22 | 64.000 | 65.000 | 63.000 | 63.500 | 58.007 | 98,616 |
| 2025-07-21 | 62.500 | 66.000 | 62.000 | 64.500 | 58.921 | 364,222 |
| 2025-07-18 | 62.500 | 64.000 | 62.000 | 62.500 | 57.094 | 277,526 |
| 2025-07-17 | 62.500 | 63.000 | 62.000 | 62.500 | 57.094 | 151,952 |
| 2025-07-16 | 64.500 | 65.000 | 62.000 | 62.000 | 56.637 | 549,884 |
| 2025-07-15 | 64.500 | 66.000 | 64.000 | 65.000 | 59.377 | 269,722 |
| 2025-07-14 | 67.500 | 68.000 | 64.000 | 64.500 | 58.921 | 378,550 |
| 2025-07-11 | 71.500 | 72.000 | 66.916 | 67.000 | 61.204 | 841,348 |
| 2025-07-10 | 73.500 | 74.000 | 71.000 | 71.500 | 65.315 | 377,388 |
| 2025-07-09 | 73.500 | 74.000 | 73.000 | 73.500 | 67.142 | 181,669 |
| 2025-07-08 | 73.500 | 73.500 | 73.110 | 73.500 | 67.142 | 686,422 |
| 2025-07-07 | 73.500 | 73.620 | 73.000 | 73.500 | 67.142 | 136,767 |
| 2025-07-04 | 74.000 | 75.000 | 72.000 | 73.500 | 67.142 | 232,305 |
| 2025-07-03 | 75.000 | 76.600 | 72.200 | 74.000 | 67.599 | 433,447 |
| 2025-07-02 | 77.000 | 78.000 | 76.000 | 77.000 | 67.599 | 452,542 |
| 2025-07-01 | 76.000 | 78.000 | 75.000 | 77.000 | 67.599 | 551,640 |
| 2025-06-30 | 74.500 | 76.000 | 74.000 | 75.500 | 66.282 | 522,133 |
| 2025-06-27 | 73.500 | 75.000 | 73.000 | 74.500 | 65.404 | 147,077 |
| 2025-06-26 | 71.000 | 74.000 | 71.000 | 73.500 | 64.526 | 441,317 |
| 2025-06-25 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 138,484 |
| 2025-06-24 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 278,472 |
| 2025-06-23 | 71.000 | 73.000 | 70.050 | 73.000 | 64.087 | 278,613 |
| 2025-06-20 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 239,486 |
| 2025-06-19 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 75,280 |
| 2025-06-18 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 336,374 |
| 2025-06-17 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 127,869 |
| 2025-06-16 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 227,230 |
| 2025-06-13 | 71.000 | 71.000 | 69.000 | 70.500 | 61.892 | 197,209 |
| 2025-06-12 | 71.000 | 72.000 | 70.000 | 71.000 | 62.331 | 488,784 |
| 2025-06-11 | 70.000 | 72.000 | 69.000 | 71.000 | 62.331 | 263,235 |
| 2025-06-10 | 68.000 | 71.000 | 67.851 | 71.000 | 62.331 | 365,534 |
| 2025-06-09 | 66.500 | 69.000 | 66.500 | 68.000 | 59.698 | 536,148 |
| 2025-06-06 | 66.500 | 68.000 | 65.000 | 66.500 | 58.381 | 113,030 |
| 2025-06-05 | 65.500 | 67.330 | 65.000 | 66.500 | 58.381 | 234,991 |
| 2025-06-04 | 65.500 | 66.000 | 65.000 | 65.500 | 57.503 | 314,310 |
| 2025-06-03 | 65.500 | 65.500 | 63.800 | 65.500 | 57.503 | 288,749 |
| 2025-06-02 | 65.500 | 66.000 | 65.000 | 65.400 | 57.415 | 531,307 |
| 2025-05-30 | 66.500 | 66.800 | 65.000 | 65.500 | 57.503 | 1,672,566 |
| 2025-05-29 | 63.500 | 67.000 | 62.300 | 66.200 | 58.117 | 1,594,415 |
| 2025-05-28 | 61.500 | 64.000 | 60.660 | 64.000 | 56.186 | 451,991 |
| 2025-05-27 | 58.500 | 63.000 | 58.000 | 61.000 | 53.552 | 437,426 |
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.