Premier Miton Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	59.500	60.000	58.000	58.500	51.357	291,413
2025-05-22	60.000	61.000	59.000	59.500	52.235	535,973
2025-05-21	60.000	61.000	59.000	60.000	52.674	169,747
2025-05-20	60.500	61.000	59.660	60.000	52.674	99,335
2025-05-19	60.000	61.000	59.000	60.400	53.026	203,219
2025-05-16	60.000	60.600	58.265	59.800	52.499	421,272
2025-05-15	60.000	61.000	59.220	60.000	52.674	159,143
2025-05-14	59.000	63.000	58.000	61.000	53.552	696,891
2025-05-13	57.000	60.000	56.000	59.000	51.796	382,563
2025-05-12	55.500	58.000	55.000	57.200	50.216	313,650
2025-05-09	54.500	56.000	53.000	55.400	48.636	484,784
2025-05-08	54.000	56.000	53.000	54.000	47.407	225,288
2025-05-07	54.000	55.000	53.395	54.000	47.407	181,807
2025-05-06	53.410	55.000	53.410	54.500	47.846	118,523
2025-05-02	53.000	54.000	51.000	53.000	46.529	126,554
2025-05-01	51.500	54.000	51.000	53.000	46.529	211,622
2025-04-30	51.000	52.000	50.880	51.000	44.773	239,871
2025-04-29	50.500	52.000	49.500	51.000	44.773	280,612
2025-04-28	50.000	51.000	49.610	50.000	43.895	202,251
2025-04-25	49.500	51.000	49.221	50.000	43.895	554,581
2025-04-24	49.500	50.000	49.000	50.000	43.895	200,886
2025-04-23	48.000	50.000	47.341	49.500	43.456	295,169
2025-04-22	48.000	49.000	47.000	48.000	42.139	268,215
2025-04-17	48.000	49.000	47.000	48.000	42.139	442,164
2025-04-16	46.000	48.000	45.000	48.000	42.139	499,408
2025-04-15	46.000	47.000	45.000	46.000	40.384	111,916
2025-04-14	46.000	47.000	45.100	46.000	40.384	109,707
2025-04-11	46.000	47.000	45.000	46.000	40.384	69,823
2025-04-10	44.000	47.000	43.000	47.000	41.262	449,429
2025-04-09	43.000	45.000	41.300	43.000	37.750	382,096
2025-04-08	44.000	45.000	43.020	44.000	38.628	675,912
2025-04-07	46.000	47.000	40.986	44.000	38.628	975,818
2025-04-04	48.000	49.000	45.000	46.000	40.384	267,564
2025-04-03	49.000	50.000	47.000	48.000	42.139	437,002
2025-04-02	49.000	50.000	48.550	49.000	43.017	1,153,529
2025-04-01	50.000	51.000	49.000	49.500	43.456	105,876
2025-03-31	50.500	51.000	49.000	49.800	43.720	237,462
2025-03-28	50.500	51.000	50.000	50.500	44.334	236,155
2025-03-27	50.500	51.000	50.000	50.500	44.334	184,409
2025-03-26	51.000	52.000	50.000	50.500	44.334	297,962
2025-03-25	51.000	52.000	50.770	52.000	45.651	207,207
2025-03-24	51.000	52.000	50.000	51.500	45.212	489,540
2025-03-21	51.500	52.000	50.770	51.500	45.212	409,040
2025-03-20	51.000	53.000	51.000	51.500	45.212	181,341
2025-03-19	51.000	53.000	50.000	51.000	44.773	284,476
2025-03-18	51.000	52.000	50.000	51.000	44.773	236,201
2025-03-17	51.000	52.000	50.000	51.000	44.773	285,236
2025-03-14	51.000	52.130	50.000	51.000	44.773	226,048
2025-03-13	51.000	52.000	50.330	51.000	44.773	67,841
2025-03-12	51.500	52.000	50.000	51.000	44.773	134,306
2025-03-11	51.500	52.220	50.000	51.500	45.212	443,836
2025-03-10	51.500	53.000	50.500	51.500	45.212	2,722,458
2025-03-07	51.000	52.000	50.000	51.500	45.212	261,000
2025-03-06	51.500	52.000	50.248	51.000	44.773	130,512
2025-03-05	52.000	53.000	50.420	51.000	44.773	258,288
2025-03-04	53.000	53.000	51.000	51.500	45.212	264,108
2025-03-03	53.000	55.000	52.100	53.000	46.529	119,090
2025-02-28	55.000	56.000	53.000	53.500	46.968	221,676
2025-02-27	54.500	56.000	54.000	55.000	48.285	441,575
2025-02-26	54.500	54.890	54.000	54.500	47.846	238,029

← NewerPage 7 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.