Premier Miton Group plc (PMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:09PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 123.40 | 123.40 | 121.50 | 123.40 | 123.40 | 27,002 |
| 04 Jul 2022 | 121.50 | 125.00 | 118.07 | 121.50 | 121.50 | 29,899 |
| 01 Jul 2022 | 120.00 | 124.00 | 117.99 | 121.50 | 121.50 | 32,588 |
| 30 Jun 2022 | 127.50 | 128.00 | 120.00 | 120.00 | 120.00 | 65,577 |
| 29 Jun 2022 | 130.50 | 129.00 | 125.00 | 127.50 | 127.50 | 47,023 |
| 28 Jun 2022 | 126.00 | 131.60 | 117.50 | 128.00 | 128.00 | 146,066 |
| 27 Jun 2022 | 117.50 | 125.00 | 116.00 | 125.00 | 125.00 | 55,797 |
| 24 Jun 2022 | 117.50 | 118.45 | 115.05 | 117.50 | 117.50 | 14,708 |
| 23 Jun 2022 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | 12,535 |
| 22 Jun 2022 | 118.50 | 120.00 | 115.05 | 117.50 | 117.50 | 6,975 |
| 21 Jun 2022 | 117.50 | 121.00 | 115.00 | 118.50 | 118.50 | 42,747 |
| 20 Jun 2022 | 121.00 | 122.00 | 116.54 | 117.50 | 117.50 | 41,927 |
| 17 Jun 2022 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 32,671 |
| 16 Jun 2022 | 122.00 | 123.00 | 118.10 | 121.00 | 121.00 | 41,635 |
| 15 Jun 2022 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 41,020 |
| 14 Jun 2022 | 132.50 | 133.00 | 123.10 | 124.00 | 124.00 | 102,795 |
| 13 Jun 2022 | 137.00 | 139.00 | 130.00 | 133.00 | 133.00 | 56,656 |
| 10 Jun 2022 | 137.50 | 137.56 | 135.00 | 137.00 | 137.00 | 20,780 |
| 09 Jun 2022 | 137.50 | 139.95 | 136.65 | 137.50 | 137.50 | 47,593 |
| 08 Jun 2022 | 136.00 | 140.00 | 137.00 | 137.50 | 137.50 | 40,692 |
| 07 Jun 2022 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 23,778 |
| 06 Jun 2022 | 131.00 | 137.00 | 130.25 | 135.00 | 135.00 | 95,386 |
| 01 Jun 2022 | 127.50 | 135.00 | 124.00 | 131.00 | 131.00 | 42,989 |
| 31 May 2022 | 127.50 | 129.50 | 126.50 | 127.50 | 127.50 | 15,991 |
| 30 May 2022 | 126.50 | 128.00 | 123.05 | 126.50 | 126.50 | 79,048 |
| 27 May 2022 | 117.50 | 126.00 | 110.00 | 123.00 | 123.00 | 399,425 |
| 26 May 2022 | 112.50 | 115.94 | 114.00 | 113.00 | 113.00 | 12,073 |
| 25 May 2022 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 229,804 |
| 24 May 2022 | 109.50 | 115.00 | 110.00 | 112.50 | 112.50 | 101,291 |
| 23 May 2022 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | 385,673 |
| 20 May 2022 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | 155,587 |
| 19 May 2022 | 114.00 | 116.00 | 109.00 | 110.50 | 110.50 | 871,720 |
| 18 May 2022 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 116,928 |
| 17 May 2022 | 116.00 | 116.30 | 115.00 | 116.00 | 116.00 | 57,135 |
| 16 May 2022 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 56,765 |
| 13 May 2022 | 117.75 | 118.00 | 115.50 | 116.25 | 116.25 | 36,937 |
| 12 May 2022 | 120.00 | 120.00 | 116.00 | 117.75 | 117.75 | 79,652 |
| 11 May 2022 | 124.00 | 123.02 | 120.00 | 121.00 | 121.00 | 575,583 |
| 10 May 2022 | 125.50 | 125.40 | 123.00 | 124.00 | 124.00 | 234,627 |
| 09 May 2022 | 134.00 | 133.90 | 123.00 | 123.00 | 123.00 | 83,315 |
| 06 May 2022 | 135.00 | 135.00 | 133.02 | 134.00 | 134.00 | 6,203 |
| 05 May 2022 | 138.50 | 137.40 | 135.00 | 135.00 | 135.00 | 72,604 |
| 04 May 2022 | 138.50 | 138.50 | 137.15 | 138.50 | 138.50 | 59,160 |
| 03 May 2022 | 141.50 | 140.90 | 137.00 | 138.50 | 138.50 | 24,405 |
| 29 Apr 2022 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | 62,712 |
| 28 Apr 2022 | 143.50 | 144.89 | 142.00 | 143.50 | 143.50 | 7,307 |
| 27 Apr 2022 | 147.50 | 147.50 | 140.00 | 142.00 | 142.00 | 443,323 |
| 26 Apr 2022 | 147.50 | 149.95 | 145.16 | 147.50 | 147.50 | 2,404 |
| 25 Apr 2022 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 31,483 |
| 22 Apr 2022 | 147.50 | 147.10 | 145.00 | 147.50 | 147.50 | 531,202 |
| 21 Apr 2022 | 147.50 | 147.00 | 146.65 | 147.50 | 147.50 | 55,301 |
| 20 Apr 2022 | 147.50 | 146.70 | 145.00 | 147.50 | 147.50 | 377,864 |
| 19 Apr 2022 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 79,898 |
| 14 Apr 2022 | 147.50 | 146.90 | 145.00 | 147.50 | 147.50 | 172,200 |
| 13 Apr 2022 | 147.50 | 147.30 | 145.00 | 147.50 | 147.50 | 57,994 |
| 12 Apr 2022 | 147.50 | 149.00 | 145.05 | 146.00 | 146.00 | 78,296 |
| 11 Apr 2022 | 147.50 | 148.00 | 145.00 | 147.50 | 147.50 | 864,167 |
| 08 Apr 2022 | 148.50 | 148.25 | 145.00 | 147.50 | 147.50 | 92,046 |
| 07 Apr 2022 | 148.50 | 149.00 | 146.00 | 148.50 | 148.50 | 147,767 |
| 06 Apr 2022 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | 613,851 |
| 05 Apr 2022 | 148.50 | 149.00 | 147.00 | 148.50 | 148.50 | 291,966 |
| 04 Apr 2022 | 150.00 | 149.88 | 148.00 | 148.50 | 148.50 | 47,476 |
| 01 Apr 2022 | 150.00 | 150.70 | 148.00 | 150.00 | 150.00 | 72,077 |
| 31 Mar 2022 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 758,888 |
| 30 Mar 2022 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 49,906 |
| 29 Mar 2022 | 150.50 | 156.00 | 150.00 | 154.00 | 154.00 | 171,006 |
| 28 Mar 2022 | 149.00 | 153.00 | 148.54 | 150.50 | 150.50 | 44,985 |
| 25 Mar 2022 | 149.00 | 150.00 | 145.00 | 149.00 | 149.00 | 26,139 |
| 24 Mar 2022 | 149.00 | 153.00 | 149.55 | 149.00 | 149.00 | 15,712 |
| 23 Mar 2022 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | 575,492 |
| 22 Mar 2022 | 149.00 | 151.50 | 145.08 | 149.00 | 149.00 | 500,184 |
| 21 Mar 2022 | 149.00 | 152.00 | 146.10 | 149.00 | 149.00 | 1,463,933 |
| 18 Mar 2022 | 150.00 | 152.20 | 145.08 | 149.00 | 149.00 | 177,303 |
| 17 Mar 2022 | 149.00 | 152.50 | 147.00 | 150.00 | 150.00 | 367,145 |
| 16 Mar 2022 | 147.50 | 153.00 | 145.00 | 149.00 | 149.00 | 34,248 |
| 15 Mar 2022 | 147.50 | 150.00 | 148.40 | 147.50 | 147.50 | 25,130 |
| 14 Mar 2022 | 147.50 | 153.00 | 145.00 | 150.00 | 150.00 | 74,033 |
| 11 Mar 2022 | 142.50 | 150.00 | 140.00 | 148.50 | 148.50 | 65,272 |
| 10 Mar 2022 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 621,994 |
| 09 Mar 2022 | 138.50 | 143.00 | 135.00 | 142.50 | 142.50 | 36,890 |
| 08 Mar 2022 | 139.00 | 141.90 | 135.07 | 138.50 | 138.50 | 31,362 |
| 07 Mar 2022 | 147.50 | 145.00 | 135.00 | 140.00 | 140.00 | 105,587 |
| 04 Mar 2022 | 161.00 | 160.00 | 148.00 | 149.00 | 149.00 | 94,589 |
| 03 Mar 2022 | 163.00 | 163.15 | 160.02 | 161.00 | 161.00 | 54,942 |
| 02 Mar 2022 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 50,820 |
| 01 Mar 2022 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 45,013 |
| 28 Feb 2022 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 271,783 |
| 25 Feb 2022 | 167.50 | 166.00 | 160.25 | 162.00 | 162.00 | 69,152 |
| 24 Feb 2022 | 172.50 | 172.00 | 165.00 | 167.50 | 167.50 | 260,547 |
| 23 Feb 2022 | 172.50 | 175.00 | 170.05 | 172.50 | 172.50 | 18,002 |
| 22 Feb 2022 | 175.50 | 175.50 | 170.00 | 172.50 | 172.50 | 744,329 |
| 21 Feb 2022 | 175.50 | 176.00 | 175.00 | 175.00 | 175.00 | 16,746 |
| 18 Feb 2022 | 175.50 | 175.68 | 175.00 | 175.50 | 175.50 | 88,629 |
| 17 Feb 2022 | 175.50 | 175.70 | 175.00 | 175.00 | 175.00 | 22,114 |
| 16 Feb 2022 | 175.50 | 175.75 | 175.00 | 175.50 | 175.50 | 96,031 |
| 15 Feb 2022 | 176.00 | 177.00 | 174.79 | 175.50 | 175.50 | 6,307,687 |
| 14 Feb 2022 | 176.50 | 178.00 | 175.00 | 176.00 | 176.00 | 7,701,541 |
| 11 Feb 2022 | 174.00 | 177.98 | 170.00 | 176.50 | 176.50 | 3,622,803 |
| 10 Feb 2022 | 172.50 | 178.00 | 170.00 | 174.00 | 174.00 | 4,739,900 |
| 09 Feb 2022 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 706,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
