UK markets closed

Premier Miton Group plc (PMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
61.500.00 (0.00%)
At close: 04:18PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202462.7064.2060.5061.5061.50164,833
18 Apr 202461.5063.0061.1561.5061.5039,015
17 Apr 202461.5063.0060.2561.5061.50253,544
16 Apr 202462.0062.8060.0061.0061.00450,174
15 Apr 202463.0063.5960.8063.0063.00193,240
12 Apr 202458.5065.0058.0763.0063.001,416,866
11 Apr 202458.5060.0058.0059.0059.00341,013
10 Apr 202455.0059.0055.1058.5058.50683,654
09 Apr 202453.5055.1953.0055.0055.00729,355
08 Apr 202454.0054.0053.0053.5053.50234,467
05 Apr 202455.0056.0053.0053.0053.00139,959
04 Apr 202455.0056.0054.0055.0055.00262,374
03 Apr 202455.0055.5054.0055.0055.00413,521
02 Apr 202454.0055.4054.0055.0055.00462,809
28 Mar 202452.5054.0052.0053.5053.50406,203
27 Mar 202454.5055.0052.0053.0053.00341,589
26 Mar 202455.0056.0054.0054.4054.40759,019
25 Mar 202457.0057.0054.0055.0055.00590,811
22 Mar 202457.0058.0056.0057.0057.00271,919
21 Mar 202458.0059.0056.0057.0057.0051,227
20 Mar 202458.0059.0057.0058.0058.00356,244
19 Mar 202458.0057.8157.0058.0058.0025,039
18 Mar 202457.0058.0056.0058.0058.00218,403
15 Mar 202457.0058.0056.0057.0057.0063,601
14 Mar 202457.0058.0056.0057.0057.00128,846
13 Mar 202456.0057.6555.0056.6056.602,297,681
12 Mar 202456.0056.5056.0056.5056.50881,951
11 Mar 202458.5059.0056.0056.5056.50617,374
08 Mar 202458.5059.0058.0058.5058.50149,055
07 Mar 202458.0059.0058.0058.5058.50426,467
06 Mar 202457.0058.0056.1157.5057.50334,652
05 Mar 202457.0059.0056.0057.0057.0044,706
04 Mar 202456.0058.0055.0057.0057.00413,557
01 Mar 202456.0057.0055.0056.0056.00214,330
29 Feb 202455.5057.0055.0056.0056.00162,834
28 Feb 202458.5059.0055.0056.0056.00810,513
27 Feb 202459.5060.0057.9458.5058.50210,673
26 Feb 202460.0059.9058.0059.5059.5062,954
23 Feb 202459.5060.0058.0060.0060.00219,675
22 Feb 202461.0061.0058.7560.0060.00219,656
21 Feb 202461.5061.0059.0060.5060.50112,674
20 Feb 202461.0063.0060.0061.0061.00546,589
19 Feb 202462.5063.0060.0061.0061.00273,575
16 Feb 202461.5063.0061.0062.5062.50286,976
15 Feb 202461.0062.0060.0061.5061.50374,250
14 Feb 202459.5062.0059.0061.0061.00131,771
13 Feb 202460.5061.0059.0059.5059.50112,338
12 Feb 202460.5061.0059.2060.5060.5083,938
09 Feb 202461.5062.0060.0060.5060.50207,702
08 Feb 202461.5061.6060.0061.0061.00164,940
07 Feb 202462.0061.8060.0060.5060.50199,210
06 Feb 202463.0063.6061.0061.5061.5093,793
05 Feb 202463.0064.0062.0063.0063.00140,035
02 Feb 202463.5064.0061.0063.0063.00310,491
01 Feb 202464.5064.4363.0063.5063.5066,474
31 Jan 202466.0065.8064.0064.5064.50142,440
30 Jan 202466.5066.6065.0066.0066.00101,060
29 Jan 202467.0067.0065.0066.0066.00149,813
26 Jan 202463.5067.0063.0067.0067.00732,490
25 Jan 202464.0065.0063.0063.0063.00685,795
24 Jan 202464.0065.0062.7564.0064.00181,913
23 Jan 202463.0065.2062.0064.0064.00416,896
22 Jan 202460.5064.0059.9463.0063.001,179,032
19 Jan 202460.5062.0059.0059.2059.20109,963
18 Jan 202463.0063.0059.2161.0061.00290,191
18 Jan 20243 Dividend
17 Jan 202463.5064.5262.0063.5060.50361,111
16 Jan 202465.0066.0062.6063.5060.50151,713
15 Jan 202465.1066.0064.0065.6062.50353,450
12 Jan 202461.0066.0059.8165.0061.931,525,821
11 Jan 202464.0064.0059.0060.0057.17921,258
10 Jan 202464.5066.0062.8363.0060.02306,673
09 Jan 202464.0065.0063.1564.0060.98618,703
08 Jan 202465.0066.0063.0064.0060.98198,689
05 Jan 202465.0066.0064.5065.0061.93362,008
04 Jan 202465.0066.0064.4765.0061.93145,169
03 Jan 202465.0066.0064.0065.0061.93292,286
02 Jan 202465.0066.0064.0066.0062.88802,773
29 Dec 202365.0065.5064.0065.0061.93167,825
28 Dec 202365.0066.0063.8065.0061.93183,131
27 Dec 202365.0066.0063.8065.0061.93297,803
22 Dec 202365.0065.5064.1065.0061.93151,274
21 Dec 202365.5066.0063.2265.0061.93274,468
20 Dec 202364.0066.0063.9564.0060.98990,690
19 Dec 202364.0064.0063.0063.5060.50787,664
18 Dec 202364.0064.9063.0064.0060.98226,896
15 Dec 202365.0066.0063.2564.0060.98124,953
14 Dec 202363.5066.0063.0065.0061.93576,557
13 Dec 202363.5063.7262.2163.5060.50105,729
12 Dec 202366.5067.0063.0064.8061.74160,286
11 Dec 202366.5068.0064.8066.0062.88199,637
08 Dec 202364.0067.4063.6666.5063.36351,558
07 Dec 202362.0065.0061.4164.0060.981,805,161
06 Dec 202360.5063.0060.3862.0059.07467,464
05 Dec 202362.0063.0058.2560.5057.64521,584
04 Dec 202360.5062.8059.0062.0059.07864,164
01 Dec 202360.5062.4059.0062.4059.45212,916
30 Nov 202361.0062.0060.2561.0058.1229,165
29 Nov 202361.0062.0060.0061.0058.12257,727
28 Nov 202360.5062.0059.7261.0058.12351,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...