Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 53.500 | 54.000 | 53.000 | 53.500 | 44.620 | 70,525 |
| 2024-11-27 | 54.500 | 56.000 | 53.000 | 53.500 | 44.620 | 52,151 |
| 2024-11-26 | 54.000 | 55.000 | 53.250 | 55.000 | 45.871 | 176,217 |
| 2024-11-25 | 54.000 | 55.000 | 54.000 | 54.500 | 45.454 | 222,166 |
| 2024-11-22 | 54.500 | 55.000 | 53.000 | 54.500 | 45.454 | 262,742 |
| 2024-11-21 | 54.500 | 56.000 | 54.000 | 55.000 | 45.871 | 235,963 |
| 2024-11-20 | 54.200 | 55.000 | 54.000 | 54.500 | 45.454 | 70,991 |
| 2024-11-19 | 55.000 | 56.000 | 54.000 | 54.200 | 45.203 | 340,042 |
| 2024-11-18 | 55.010 | 56.000 | 55.010 | 55.500 | 46.288 | 50,023 |
| 2024-11-15 | 55.000 | 56.766 | 55.000 | 55.500 | 46.288 | 304,646 |
| 2024-11-14 | 55.000 | 56.000 | 55.000 | 55.000 | 45.871 | 207,492 |
| 2024-11-13 | 56.500 | 58.000 | 55.000 | 57.200 | 47.705 | 391,214 |
| 2024-11-12 | 58.500 | 59.000 | 56.000 | 56.500 | 47.122 | 423,266 |
| 2024-11-11 | 58.500 | 59.000 | 58.000 | 58.500 | 48.790 | 363,850 |
| 2024-11-08 | 59.000 | 60.000 | 58.050 | 58.500 | 48.790 | 113,044 |
| 2024-11-07 | 61.000 | 62.000 | 59.000 | 59.500 | 49.624 | 224,542 |
| 2024-11-06 | 61.500 | 62.000 | 60.165 | 61.000 | 50.875 | 389,446 |
| 2024-11-05 | 62.000 | 62.000 | 61.000 | 61.500 | 51.292 | 116,825 |
| 2024-11-04 | 62.000 | 63.000 | 61.000 | 61.500 | 51.292 | 101,477 |
| 2024-11-01 | 62.500 | 63.000 | 62.000 | 62.000 | 51.709 | 80,595 |
| 2024-10-31 | 64.000 | 65.000 | 62.020 | 62.500 | 52.126 | 271,468 |
| 2024-10-30 | 60.500 | 66.000 | 60.000 | 64.000 | 53.377 | 794,525 |
| 2024-10-29 | 62.000 | 63.000 | 60.000 | 60.500 | 50.458 | 365,533 |
| 2024-10-28 | 63.500 | 64.000 | 61.000 | 62.000 | 51.709 | 225,869 |
| 2024-10-25 | 62.000 | 64.000 | 62.000 | 63.000 | 52.543 | 413,836 |
| 2024-10-24 | 62.000 | 63.000 | 61.320 | 62.000 | 51.709 | 192,802 |
| 2024-10-23 | 62.000 | 62.000 | 61.000 | 62.000 | 51.709 | 304,500 |
| 2024-10-22 | 62.000 | 62.000 | 59.800 | 61.500 | 51.292 | 128,878 |
| 2024-10-21 | 61.550 | 61.550 | 61.000 | 61.500 | 51.292 | 196,358 |
| 2024-10-18 | 63.500 | 64.000 | 61.000 | 61.500 | 51.292 | 258,828 |
| 2024-10-17 | 63.500 | 64.000 | 61.533 | 63.000 | 52.543 | 439,712 |
| 2024-10-16 | 61.500 | 64.000 | 60.500 | 63.000 | 52.543 | 308,893 |
| 2024-10-15 | 61.500 | 62.000 | 60.000 | 61.000 | 50.875 | 254,138 |
| 2024-10-14 | 60.000 | 62.000 | 59.000 | 60.600 | 50.541 | 283,632 |
| 2024-10-11 | 58.500 | 61.000 | 58.000 | 60.000 | 50.041 | 510,117 |
| 2024-10-10 | 58.500 | 59.000 | 58.200 | 58.500 | 48.790 | 215,264 |
| 2024-10-09 | 58.000 | 59.000 | 58.000 | 58.000 | 48.373 | 227,280 |
| 2024-10-08 | 60.000 | 61.000 | 58.000 | 58.500 | 48.790 | 209,492 |
| 2024-10-07 | 61.000 | 61.000 | 59.000 | 60.000 | 50.041 | 274,875 |
| 2024-10-04 | 61.500 | 63.000 | 60.000 | 61.000 | 50.875 | 54,144 |
| 2024-10-03 | 61.000 | 63.000 | 60.000 | 61.500 | 51.292 | 43,961 |
| 2024-10-02 | 61.000 | 62.000 | 60.000 | 61.000 | 50.875 | 367,978 |
| 2024-10-01 | 61.000 | 62.000 | 60.000 | 61.000 | 50.875 | 576,071 |
| 2024-09-30 | 63.000 | 64.000 | 60.000 | 61.000 | 50.875 | 188,300 |
| 2024-09-27 | 63.000 | 63.500 | 62.000 | 63.000 | 52.543 | 346,954 |
| 2024-09-26 | 64.000 | 65.000 | 62.000 | 63.000 | 52.543 | 196,133 |
| 2024-09-25 | 66.000 | 67.000 | 63.000 | 64.000 | 53.377 | 128,218 |
| 2024-09-24 | 66.000 | 67.000 | 65.000 | 66.000 | 55.045 | 133,679 |
| 2024-09-23 | 68.000 | 69.000 | 65.250 | 66.000 | 55.045 | 181,268 |
| 2024-09-20 | 68.000 | 68.000 | 67.000 | 68.000 | 56.713 | 32,396 |
| 2024-09-19 | 67.500 | 69.000 | 67.000 | 68.000 | 56.713 | 279,458 |
| 2024-09-18 | 68.000 | 69.000 | 67.000 | 67.500 | 56.296 | 64,849 |
| 2024-09-17 | 68.500 | 69.000 | 68.000 | 68.500 | 57.130 | 68,578 |
| 2024-09-16 | 68.500 | 69.000 | 68.000 | 69.000 | 57.547 | 22,627 |
| 2024-09-13 | 68.500 | 69.000 | 67.210 | 69.000 | 57.547 | 116,876 |
| 2024-09-12 | 68.000 | 68.000 | 67.120 | 67.500 | 56.296 | 119,984 |
| 2024-09-11 | 68.000 | 68.000 | 67.000 | 67.500 | 56.296 | 52,025 |
| 2024-09-10 | 69.000 | 69.000 | 67.210 | 67.500 | 56.296 | 73,711 |
| 2024-09-09 | 69.500 | 70.000 | 68.000 | 68.500 | 57.130 | 46,012 |
| 2024-09-06 | 69.500 | 71.000 | 69.000 | 69.500 | 57.964 | 92,835 |
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.