Premier Miton Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 30.500 | 30.730 | 29.400 | 30.500 | 30.500 | 501,445 |
| 2026-10-22 | 31.000 | 31.000 | 30.500 | 30.500 | 30.500 | 261,147 |
| 2026-10-21 | 29.750 | 31.400 | 29.500 | 31.250 | 31.250 | 620,599 |
| 2026-10-20 | 30.000 | 30.000 | 29.500 | 29.750 | 29.750 | 448,314 |
| 2026-10-19 | 30.500 | 31.000 | 30.000 | 30.250 | 30.250 | 650,169 |
| 2026-10-16 | 31.000 | 31.500 | 30.300 | 30.500 | 30.500 | 934,841 |
| 2026-10-15 | 31.250 | 33.000 | 30.500 | 30.900 | 30.900 | 3,029,859 |
| 2026-10-14 | 34.250 | 34.500 | 33.500 | 33.750 | 33.750 | 201,488 |
| 2026-10-13 | 34.750 | 35.000 | 34.000 | 34.250 | 34.250 | 182,006 |
| 2026-10-12 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 282,358 |
| 2026-10-09 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 37,887 |
| 2026-10-08 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 768,394 |
| 2026-10-07 | 35.000 | 35.500 | 34.505 | 34.750 | 34.750 | 74,266 |
| 2026-10-06 | 35.250 | 35.500 | 34.560 | 35.000 | 35.000 | 607,991 |
| 2026-10-05 | 35.250 | 35.500 | 35.000 | 35.250 | 35.250 | 253,060 |
| 2026-10-02 | 35.250 | 35.500 | 35.000 | 35.250 | 35.250 | 68,754 |
| 2026-10-01 | 35.750 | 36.000 | 35.000 | 35.250 | 35.250 | 1,494,972 |
| 2026-09-30 | 35.750 | 36.000 | 35.500 | 35.750 | 35.750 | 232,370 |
| 2026-09-29 | 35.750 | 36.000 | 35.262 | 35.750 | 35.750 | 108,054 |
| 2026-09-28 | 35.750 | 36.000 | 35.500 | 35.750 | 35.750 | 391,234 |
| 2026-09-25 | 35.750 | 36.000 | 35.500 | 35.750 | 35.750 | 195,192 |
| 2026-09-24 | 36.000 | 36.500 | 35.150 | 35.750 | 35.750 | 255,019 |
| 2026-09-23 | 36.000 | 36.500 | 35.500 | 36.000 | 36.000 | 54,196 |
| 2026-09-22 | 36.000 | 36.500 | 35.500 | 36.000 | 36.000 | 230,678 |
| 2026-09-21 | 36.750 | 37.000 | 35.650 | 36.000 | 36.000 | 453,076 |
| 2026-09-18 | 36.750 | 37.000 | 36.500 | 36.750 | 36.750 | 86,018 |
| 2026-09-17 | 36.750 | 36.750 | 36.500 | 36.750 | 36.750 | 111,738 |
| 2026-09-16 | 36.750 | 37.000 | 36.500 | 36.750 | 36.750 | 68,135 |
| 2026-09-15 | 36.750 | 37.500 | 36.500 | 36.750 | 36.750 | 173,021 |
| 2026-09-14 | 37.000 | 37.500 | 36.500 | 36.750 | 36.750 | 107,416 |
| 2026-09-11 | 36.750 | 38.000 | 36.500 | 37.000 | 37.000 | 480,286 |
| 2026-09-10 | 37.000 | 37.000 | 36.500 | 36.750 | 36.750 | 62,651 |
| 2026-09-09 | 37.250 | 37.500 | 36.500 | 36.750 | 36.750 | 37,584 |
| 2026-09-08 | 37.000 | 37.500 | 36.500 | 37.000 | 37.000 | 73,672 |
| 2026-09-07 | 36.750 | 37.250 | 36.500 | 37.000 | 37.000 | 70,600 |
| 2026-09-04 | 37.000 | 37.000 | 36.510 | 36.750 | 36.750 | 71,680 |
| 2026-09-03 | 36.750 | 37.500 | 36.500 | 37.000 | 37.000 | 107,402 |
| 2026-09-02 | 38.000 | 38.500 | 36.000 | 36.750 | 36.750 | 404,093 |
| 2026-09-01 | 38.750 | 39.497 | 37.500 | 37.500 | 37.500 | 244,963 |
| 2026-08-28 | 38.750 | 39.500 | 38.075 | 39.000 | 39.000 | 136,608 |
| 2026-08-27 | 38.750 | 39.600 | 38.000 | 39.600 | 39.600 | 161,160 |
| 2026-08-26 | 39.000 | 39.500 | 38.000 | 38.750 | 38.750 | 45,544 |
| 2026-08-25 | 39.250 | 40.000 | 38.500 | 39.000 | 39.000 | 405,062 |
| 2026-08-24 | 39.250 | 40.000 | 38.500 | 39.250 | 39.250 | 73,873 |
| 2026-08-21 | 39.250 | 39.250 | 38.515 | 39.250 | 39.250 | 44,504 |
| 2026-08-20 | 38.500 | 40.000 | 38.000 | 39.000 | 39.000 | 126,590 |
| 2026-08-19 | 38.500 | 39.000 | 38.000 | 38.500 | 38.500 | 79,965 |
| 2026-08-18 | 38.500 | 39.000 | 38.000 | 38.500 | 38.500 | 23,289 |
| 2026-08-17 | 38.500 | 39.000 | 38.000 | 38.500 | 38.500 | 271,959 |
| 2026-08-14 | 38.500 | 38.988 | 38.200 | 38.500 | 38.500 | 202,000 |
| 2026-08-13 | 38.250 | 39.000 | 37.500 | 38.000 | 38.000 | 223,978 |
| 2026-08-12 | 38.250 | 39.000 | 37.515 | 38.250 | 38.250 | 131,883 |
| 2026-08-11 | 38.250 | 39.000 | 37.822 | 38.250 | 38.250 | 590,725 |
| 2026-08-10 | 37.500 | 39.000 | 37.000 | 38.250 | 38.250 | 223,791 |
| 2026-08-07 | 37.500 | 38.340 | 37.000 | 37.500 | 37.500 | 191,799 |
| 2026-08-06 | 37.500 | 38.000 | 37.150 | 37.500 | 37.500 | 300,986 |
| 2026-08-05 | 37.500 | 38.000 | 37.000 | 37.500 | 37.500 | 120,924 |
| 2026-08-04 | 37.500 | 38.000 | 36.900 | 37.500 | 37.500 | 350,290 |
| 2026-08-03 | 37.500 | 38.000 | 37.000 | 37.500 | 37.500 | 128,837 |
| 2026-07-31 | 37.500 | 37.980 | 37.010 | 37.500 | 37.500 | 62,752 |
Page 1 of 3 · 128 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.