Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 54.000 | 55.000 | 53.420 | 54.500 | 47.846 | 410,626 |
| 2025-02-24 | 54.000 | 54.800 | 53.000 | 54.000 | 47.407 | 116,858 |
| 2025-02-21 | 54.000 | 55.000 | 53.000 | 54.000 | 47.407 | 575,924 |
| 2025-02-20 | 52.500 | 54.800 | 52.000 | 53.600 | 47.056 | 446,736 |
| 2025-02-19 | 52.000 | 53.000 | 51.500 | 52.500 | 46.090 | 637,538 |
| 2025-02-18 | 54.000 | 54.000 | 48.500 | 51.500 | 45.212 | 3,534,533 |
| 2025-02-17 | 54.500 | 55.000 | 53.000 | 53.500 | 46.968 | 584,077 |
| 2025-02-14 | 55.500 | 56.000 | 54.000 | 54.500 | 47.846 | 346,904 |
| 2025-02-13 | 56.500 | 57.000 | 55.000 | 55.500 | 48.724 | 176,242 |
| 2025-02-12 | 57.000 | 58.000 | 56.000 | 56.500 | 49.602 | 214,040 |
| 2025-02-11 | 55.500 | 57.000 | 55.000 | 57.000 | 50.041 | 314,733 |
| 2025-02-10 | 55.500 | 57.000 | 54.350 | 56.000 | 49.163 | 296,475 |
| 2025-02-07 | 56.000 | 56.000 | 54.000 | 55.000 | 48.285 | 428,012 |
| 2025-02-06 | 54.500 | 56.200 | 54.050 | 55.400 | 48.636 | 254,493 |
| 2025-02-05 | 55.000 | 55.800 | 54.000 | 54.600 | 47.934 | 127,190 |
| 2025-02-04 | 54.000 | 55.000 | 53.310 | 55.000 | 48.285 | 129,623 |
| 2025-02-03 | 55.500 | 56.000 | 53.150 | 54.800 | 48.109 | 136,937 |
| 2025-01-31 | 56.000 | 56.000 | 54.261 | 55.500 | 48.724 | 230,477 |
| 2025-01-30 | 56.000 | 58.000 | 55.000 | 56.500 | 49.602 | 178,124 |
| 2025-01-29 | 54.000 | 57.000 | 54.000 | 56.000 | 49.163 | 356,040 |
| 2025-01-28 | 55.000 | 55.500 | 53.000 | 54.800 | 48.109 | 307,893 |
| 2025-01-27 | 56.000 | 57.000 | 54.000 | 55.000 | 48.285 | 122,143 |
| 2025-01-24 | 55.500 | 57.000 | 55.000 | 56.000 | 49.163 | 685,901 |
| 2025-01-23 | 57.000 | 58.000 | 55.000 | 56.000 | 49.163 | 341,101 |
| 2025-01-22 | 57.500 | 58.000 | 57.000 | 57.400 | 50.392 | 192,158 |
| 2025-01-21 | 58.500 | 60.000 | 56.000 | 58.000 | 50.919 | 304,790 |
| 2025-01-20 | 58.500 | 60.000 | 57.000 | 60.000 | 52.674 | 185,979 |
| 2025-01-17 | 58.500 | 60.000 | 57.000 | 58.500 | 51.357 | 163,833 |
| 2025-01-16 | 59.500 | 61.000 | 57.000 | 58.500 | 51.357 | 399,140 |
| 2025-01-15 | 59.366 | 62.000 | 59.366 | 60.000 | 50.041 | 940,660 |
| 2025-01-14 | 61.000 | 62.000 | 58.750 | 59.000 | 49.207 | 246,813 |
| 2025-01-13 | 60.500 | 62.000 | 60.040 | 61.000 | 50.875 | 143,204 |
| 2025-01-10 | 59.500 | 62.014 | 58.250 | 60.500 | 50.458 | 1,647,220 |
| 2025-01-09 | 59.500 | 60.475 | 59.000 | 59.400 | 49.540 | 293,571 |
| 2025-01-08 | 62.000 | 63.000 | 58.000 | 59.000 | 49.207 | 516,697 |
| 2025-01-07 | 62.000 | 63.000 | 61.000 | 62.000 | 51.709 | 170,204 |
| 2025-01-06 | 61.000 | 63.000 | 61.000 | 62.000 | 51.709 | 635,203 |
| 2025-01-03 | 60.000 | 62.000 | 60.000 | 61.000 | 50.875 | 136,743 |
| 2025-01-02 | 62.000 | 63.000 | 59.000 | 60.000 | 50.041 | 633,169 |
| 2024-12-31 | 62.000 | 63.000 | 62.000 | 62.000 | 51.709 | 74,038 |
| 2024-12-30 | 63.000 | 64.000 | 61.380 | 63.000 | 52.543 | 389,757 |
| 2024-12-27 | 63.000 | 64.000 | 61.800 | 63.000 | 52.543 | 169,948 |
| 2024-12-24 | 61.000 | 63.800 | 60.900 | 63.000 | 52.543 | 628,641 |
| 2024-12-23 | 60.500 | 61.000 | 59.551 | 61.000 | 50.875 | 62,252 |
| 2024-12-20 | 60.000 | 61.000 | 59.000 | 60.000 | 50.041 | 211,138 |
| 2024-12-19 | 60.000 | 61.000 | 59.000 | 60.000 | 50.041 | 402,717 |
| 2024-12-18 | 61.000 | 61.000 | 59.100 | 60.000 | 50.041 | 392,035 |
| 2024-12-17 | 62.500 | 64.000 | 60.500 | 60.500 | 50.458 | 234,277 |
| 2024-12-16 | 63.500 | 64.000 | 62.000 | 63.000 | 52.543 | 194,765 |
| 2024-12-13 | 64.000 | 65.000 | 63.000 | 63.500 | 52.960 | 80,123 |
| 2024-12-12 | 64.500 | 65.000 | 62.800 | 64.000 | 53.377 | 130,133 |
| 2024-12-11 | 65.000 | 67.000 | 64.000 | 64.500 | 53.794 | 359,975 |
| 2024-12-10 | 65.500 | 67.000 | 64.000 | 65.000 | 54.211 | 493,185 |
| 2024-12-09 | 64.500 | 67.000 | 64.000 | 65.000 | 54.211 | 551,513 |
| 2024-12-06 | 61.515 | 65.500 | 61.515 | 64.500 | 53.794 | 678,771 |
| 2024-12-05 | 61.000 | 62.200 | 59.560 | 62.200 | 51.875 | 277,579 |
| 2024-12-04 | 55.700 | 62.000 | 55.700 | 60.600 | 50.541 | 1,543,373 |
| 2024-12-03 | 54.000 | 56.000 | 53.640 | 55.000 | 45.871 | 356,461 |
| 2024-12-02 | 53.500 | 54.000 | 53.000 | 53.000 | 44.203 | 97,070 |
| 2024-11-29 | 53.500 | 54.000 | 53.000 | 53.600 | 44.703 | 171,673 |
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.