Premier Miton Group plc (PMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.50 | 66.00 | 63.70 | 65.00 | 65.00 | 221,259 |
| 25 Apr 2024 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | 245,947 |
| 24 Apr 2024 | 63.50 | 65.89 | 63.00 | 64.00 | 64.00 | 542,244 |
| 23 Apr 2024 | 63.50 | 65.00 | 62.66 | 63.50 | 63.50 | 106,897 |
| 22 Apr 2024 | 61.50 | 70.00 | 61.00 | 63.50 | 63.50 | 634,851 |
| 19 Apr 2024 | 61.50 | 64.20 | 60.50 | 61.50 | 61.50 | 163,874 |
| 18 Apr 2024 | 61.50 | 63.00 | 61.15 | 61.50 | 61.50 | 39,015 |
| 17 Apr 2024 | 61.50 | 63.00 | 60.25 | 61.50 | 61.50 | 253,544 |
| 16 Apr 2024 | 62.00 | 62.80 | 60.00 | 61.00 | 61.00 | 450,174 |
| 15 Apr 2024 | 63.00 | 63.59 | 60.80 | 63.00 | 63.00 | 193,240 |
| 12 Apr 2024 | 58.50 | 65.00 | 58.07 | 63.00 | 63.00 | 1,416,866 |
| 11 Apr 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 341,013 |
| 10 Apr 2024 | 55.00 | 59.00 | 55.10 | 58.50 | 58.50 | 683,654 |
| 09 Apr 2024 | 53.50 | 55.19 | 53.00 | 55.00 | 55.00 | 729,355 |
| 08 Apr 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | 234,467 |
| 05 Apr 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 139,959 |
| 04 Apr 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 262,374 |
| 03 Apr 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 413,521 |
| 02 Apr 2024 | 54.00 | 55.40 | 54.00 | 55.00 | 55.00 | 462,809 |
| 28 Mar 2024 | 52.50 | 54.00 | 52.00 | 53.50 | 53.50 | 406,203 |
| 27 Mar 2024 | 54.50 | 55.00 | 52.00 | 53.00 | 53.00 | 341,589 |
| 26 Mar 2024 | 55.00 | 56.00 | 54.00 | 54.40 | 54.40 | 759,019 |
| 25 Mar 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 590,811 |
| 22 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 271,919 |
| 21 Mar 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 51,227 |
| 20 Mar 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 356,244 |
| 19 Mar 2024 | 58.00 | 57.81 | 57.00 | 58.00 | 58.00 | 25,039 |
| 18 Mar 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 218,403 |
| 15 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 63,601 |
| 14 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 128,846 |
| 13 Mar 2024 | 56.00 | 57.65 | 55.00 | 56.60 | 56.60 | 2,297,681 |
| 12 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 881,951 |
| 11 Mar 2024 | 58.50 | 59.00 | 56.00 | 56.50 | 56.50 | 617,374 |
| 08 Mar 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 149,055 |
| 07 Mar 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 426,467 |
| 06 Mar 2024 | 57.00 | 58.00 | 56.11 | 57.50 | 57.50 | 334,652 |
| 05 Mar 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 44,706 |
| 04 Mar 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 413,557 |
| 01 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 214,330 |
| 29 Feb 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 162,834 |
| 28 Feb 2024 | 58.50 | 59.00 | 55.00 | 56.00 | 56.00 | 810,513 |
| 27 Feb 2024 | 59.50 | 60.00 | 57.94 | 58.50 | 58.50 | 210,673 |
| 26 Feb 2024 | 60.00 | 59.90 | 58.00 | 59.50 | 59.50 | 62,954 |
| 23 Feb 2024 | 59.50 | 60.00 | 58.00 | 60.00 | 60.00 | 219,675 |
| 22 Feb 2024 | 61.00 | 61.00 | 58.75 | 60.00 | 60.00 | 219,656 |
| 21 Feb 2024 | 61.50 | 61.00 | 59.00 | 60.50 | 60.50 | 112,674 |
| 20 Feb 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 546,589 |
| 19 Feb 2024 | 62.50 | 63.00 | 60.00 | 61.00 | 61.00 | 273,575 |
| 16 Feb 2024 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 286,976 |
| 15 Feb 2024 | 61.00 | 62.00 | 60.00 | 61.50 | 61.50 | 374,250 |
| 14 Feb 2024 | 59.50 | 62.00 | 59.00 | 61.00 | 61.00 | 131,771 |
| 13 Feb 2024 | 60.50 | 61.00 | 59.00 | 59.50 | 59.50 | 112,338 |
| 12 Feb 2024 | 60.50 | 61.00 | 59.20 | 60.50 | 60.50 | 83,938 |
| 09 Feb 2024 | 61.50 | 62.00 | 60.00 | 60.50 | 60.50 | 207,702 |
| 08 Feb 2024 | 61.50 | 61.60 | 60.00 | 61.00 | 61.00 | 164,940 |
| 07 Feb 2024 | 62.00 | 61.80 | 60.00 | 60.50 | 60.50 | 199,210 |
| 06 Feb 2024 | 63.00 | 63.60 | 61.00 | 61.50 | 61.50 | 93,793 |
| 05 Feb 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 140,035 |
| 02 Feb 2024 | 63.50 | 64.00 | 61.00 | 63.00 | 63.00 | 310,491 |
| 01 Feb 2024 | 64.50 | 64.43 | 63.00 | 63.50 | 63.50 | 66,474 |
| 31 Jan 2024 | 66.00 | 65.80 | 64.00 | 64.50 | 64.50 | 142,440 |
| 30 Jan 2024 | 66.50 | 66.60 | 65.00 | 66.00 | 66.00 | 101,060 |
| 29 Jan 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 149,813 |
| 26 Jan 2024 | 63.50 | 67.00 | 63.00 | 67.00 | 67.00 | 732,490 |
| 25 Jan 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 685,795 |
| 24 Jan 2024 | 64.00 | 65.00 | 62.75 | 64.00 | 64.00 | 181,913 |
| 23 Jan 2024 | 63.00 | 65.20 | 62.00 | 64.00 | 64.00 | 416,896 |
| 22 Jan 2024 | 60.50 | 64.00 | 59.94 | 63.00 | 63.00 | 1,179,032 |
| 19 Jan 2024 | 60.50 | 62.00 | 59.00 | 59.20 | 59.20 | 109,963 |
| 18 Jan 2024 | 63.00 | 63.00 | 59.21 | 61.00 | 61.00 | 290,191 |
| 18 Jan 2024 | 3 Dividend | |||||
| 17 Jan 2024 | 63.50 | 64.52 | 62.00 | 63.50 | 60.50 | 361,111 |
| 16 Jan 2024 | 65.00 | 66.00 | 62.60 | 63.50 | 60.50 | 151,713 |
| 15 Jan 2024 | 65.10 | 66.00 | 64.00 | 65.60 | 62.50 | 353,450 |
| 12 Jan 2024 | 61.00 | 66.00 | 59.81 | 65.00 | 61.93 | 1,525,821 |
| 11 Jan 2024 | 64.00 | 64.00 | 59.00 | 60.00 | 57.17 | 921,258 |
| 10 Jan 2024 | 64.50 | 66.00 | 62.83 | 63.00 | 60.02 | 306,673 |
| 09 Jan 2024 | 64.00 | 65.00 | 63.15 | 64.00 | 60.98 | 618,703 |
| 08 Jan 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 60.98 | 198,689 |
| 05 Jan 2024 | 65.00 | 66.00 | 64.50 | 65.00 | 61.93 | 362,008 |
| 04 Jan 2024 | 65.00 | 66.00 | 64.47 | 65.00 | 61.93 | 145,169 |
| 03 Jan 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 61.93 | 292,286 |
| 02 Jan 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 62.88 | 802,773 |
| 29 Dec 2023 | 65.00 | 65.50 | 64.00 | 65.00 | 61.93 | 167,825 |
| 28 Dec 2023 | 65.00 | 66.00 | 63.80 | 65.00 | 61.93 | 183,131 |
| 27 Dec 2023 | 65.00 | 66.00 | 63.80 | 65.00 | 61.93 | 297,803 |
| 22 Dec 2023 | 65.00 | 65.50 | 64.10 | 65.00 | 61.93 | 151,274 |
| 21 Dec 2023 | 65.50 | 66.00 | 63.22 | 65.00 | 61.93 | 274,468 |
| 20 Dec 2023 | 64.00 | 66.00 | 63.95 | 64.00 | 60.98 | 990,690 |
| 19 Dec 2023 | 64.00 | 64.00 | 63.00 | 63.50 | 60.50 | 787,664 |
| 18 Dec 2023 | 64.00 | 64.90 | 63.00 | 64.00 | 60.98 | 226,896 |
| 15 Dec 2023 | 65.00 | 66.00 | 63.25 | 64.00 | 60.98 | 124,953 |
| 14 Dec 2023 | 63.50 | 66.00 | 63.00 | 65.00 | 61.93 | 576,557 |
| 13 Dec 2023 | 63.50 | 63.72 | 62.21 | 63.50 | 60.50 | 105,729 |
| 12 Dec 2023 | 66.50 | 67.00 | 63.00 | 64.80 | 61.74 | 160,286 |
| 11 Dec 2023 | 66.50 | 68.00 | 64.80 | 66.00 | 62.88 | 199,637 |
| 08 Dec 2023 | 64.00 | 67.40 | 63.66 | 66.50 | 63.36 | 351,558 |
| 07 Dec 2023 | 62.00 | 65.00 | 61.41 | 64.00 | 60.98 | 1,805,161 |
| 06 Dec 2023 | 60.50 | 63.00 | 60.38 | 62.00 | 59.07 | 467,464 |
| 05 Dec 2023 | 62.00 | 63.00 | 58.25 | 60.50 | 57.64 | 521,584 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.