UK markets open in 2 hours 25 minutes

Miton UK Microcap plc (MINI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
96.00-0.80 (-0.83%)
At close: 4:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202196.6096.6095.0096.0096.00382,690
17 Jun 202197.4097.0096.2096.8096.80315,287
16 Jun 202197.4097.8096.8097.4097.40225,865
15 Jun 202199.0098.0096.8097.4097.40370,581
14 Jun 202199.0099.6097.0099.0099.00349,749
11 Jun 202199.0098.7197.0299.1099.10198,299
10 Jun 202199.0099.0097.0099.0099.00220,755
09 Jun 202199.1099.0097.0099.0099.00390,928
08 Jun 202198.2099.0096.4798.6098.60276,913
07 Jun 202198.0098.0095.8098.1098.10298,449
04 Jun 202197.0099.0096.0097.6097.60278,455
03 Jun 202198.6098.5096.0097.0097.00323,439
02 Jun 2021100.20101.0097.0098.6098.60332,305
01 Jun 2021101.35103.0098.60100.30100.30358,379
28 May 2021101.6099.8699.00101.45101.45371,521
27 May 2021101.60100.1999.40101.70101.70186,711
26 May 2021102.00100.8699.25101.80101.80241,592
25 May 2021102.25105.00100.00102.00102.00559,611
24 May 2021103.25104.00100.50102.25102.25646,002
21 May 2021103.50103.01102.21103.50103.50217,605
20 May 2021106.25107.50102.00103.50103.50274,804
19 May 2021106.75105.70104.50106.75106.75362,475
18 May 2021106.75106.00105.00106.75106.75356,642
17 May 2021106.75113.00105.00106.75106.75432,197
14 May 2021107.00108.00105.50107.50107.50299,702
13 May 2021106.75109.00104.50107.00107.00280,007
12 May 2021106.00109.00106.00107.50107.50915,384
11 May 2021106.00107.16105.00105.75105.75524,075
10 May 2021107.00108.00106.22107.50107.50890,797
07 May 2021105.50111.50106.04107.00107.001,291,284
06 May 2021105.50107.00104.50106.00106.00991,089
05 May 2021105.50107.00105.00105.00105.00942,460
04 May 2021105.50107.00104.50107.00107.001,497,371
30 Apr 2021100.50105.00100.00104.50104.501,203,372
29 Apr 2021100.50101.7099.79100.50100.50421,967
28 Apr 2021100.00102.0098.08100.50100.50355,276
27 Apr 202198.50100.7097.33100.00100.00110,302
26 Apr 202198.00100.0096.8097.0097.00493,980
23 Apr 202198.50100.0097.0098.5098.50270,205
22 Apr 202198.5099.2097.1398.0098.00180,853
21 Apr 202198.5099.0097.2198.5098.50180,865
20 Apr 2021100.50100.1797.02100.00100.00233,770
19 Apr 2021100.50102.0099.03100.50100.50292,948
16 Apr 2021100.50100.5099.0099.6099.60325,994
15 Apr 2021100.50101.0099.00100.50100.50185,554
14 Apr 202199.50101.0098.50100.50100.50749,898
13 Apr 202198.00101.0097.66101.00101.00477,089
12 Apr 202196.00100.0095.0097.7097.70504,415
09 Apr 202194.7097.0093.5197.0097.00374,102
08 Apr 202192.4095.9791.5494.5094.502,061,321
07 Apr 202193.7095.0090.4591.0091.001,239,149
06 Apr 202193.7095.0092.0093.7093.70279,810
01 Apr 202193.7092.6992.2093.8093.80257,180
31 Mar 202193.7098.6092.2095.4095.40152,229
30 Mar 202193.7093.3593.0094.2094.20226,544
29 Mar 202193.7095.4093.0094.2094.20404,399
26 Mar 202193.7095.4093.0095.4095.40304,782
25 Mar 202194.2095.0093.0094.2094.20333,623
24 Mar 202194.4099.0093.0094.2094.20287,926
23 Mar 202194.7094.3793.4094.4094.40247,918
22 Mar 202194.5094.7789.6094.7094.70409,266
19 Mar 202194.7095.4091.0094.5094.50245,123
18 Mar 202196.0095.4088.0094.0094.00312,411
17 Mar 202194.7095.4091.4091.4091.40496,527
16 Mar 202193.0095.4091.3294.7094.70313,558
15 Mar 202193.0093.2591.0091.0091.00283,683
12 Mar 202193.0093.0891.0093.0093.00386,403
11 Mar 202192.5092.4091.0093.0093.00248,594
10 Mar 202193.3098.0091.0091.0091.00344,658
09 Mar 202195.3094.5691.6093.3093.30382,301
08 Mar 202195.6096.0094.4795.3095.30355,250
05 Mar 202196.2095.7294.4094.8094.80331,594
04 Mar 202196.2096.8095.4096.2096.20336,193
03 Mar 202196.20100.0095.4895.8095.801,189,170
02 Mar 202196.4096.2095.5095.8095.80440,989
01 Mar 202195.0098.8095.0096.0096.00462,674
26 Feb 202195.0097.0094.0094.0094.00468,376
25 Feb 202196.2098.0095.2095.2095.20695,449
24 Feb 202194.0095.6093.8095.4095.40819,518
23 Feb 202193.6095.0093.0093.0093.00402,392
22 Feb 202193.0097.0092.0093.5093.50317,104
19 Feb 202193.0094.5092.2092.2092.20451,844
18 Feb 202193.0095.0093.5094.4094.40228,334
17 Feb 202193.0094.0791.1592.6092.60304,825
16 Feb 202189.7094.2590.2093.8093.80371,657
15 Feb 202188.2089.2086.6088.4088.40303,676
12 Feb 202188.1089.8086.2087.1087.10404,934
11 Feb 202188.1087.9887.0087.0087.00213,360
10 Feb 202187.2087.9887.0087.1087.10288,755
09 Feb 202186.3087.8086.7786.7086.70238,392
08 Feb 202186.1088.0086.6888.0088.00195,733
05 Feb 202186.5090.6086.2685.8085.80442,532
04 Feb 202184.7087.5084.9486.3086.30395,887
03 Feb 202184.3085.0084.1984.8084.80320,931
02 Feb 202183.5084.8083.6084.1084.10248,686
01 Feb 202182.0085.0080.0082.5082.50497,470
29 Jan 202181.0082.2479.4081.2081.2092,253
28 Jan 202182.0087.0079.4081.2081.20466,420
27 Jan 202185.9085.8078.0083.0083.00385,935
26 Jan 202187.8090.0085.0086.0086.00266,859
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...