Premier Miton Group plc (PMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 69.00 | 71.00 | 67.25 | 69.50 | 69.50 | 368,155 |
| 25 Jul 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 54,503 |
| 24 Jul 2024 | 69.50 | 70.00 | 68.22 | 69.00 | 69.00 | 81,217 |
| 23 Jul 2024 | 71.00 | 71.04 | 69.02 | 69.50 | 69.50 | 195,392 |
| 22 Jul 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 155,598 |
| 19 Jul 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 29,668 |
| 18 Jul 2024 | 70.50 | 72.00 | 70.00 | 71.00 | 71.00 | 102,722 |
| 17 Jul 2024 | 71.50 | 73.00 | 70.00 | 70.50 | 70.50 | 133,206 |
| 16 Jul 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 253,525 |
| 15 Jul 2024 | 71.50 | 73.00 | 70.71 | 71.50 | 71.50 | 468,888 |
| 12 Jul 2024 | 67.00 | 73.00 | 67.35 | 71.50 | 71.50 | 814,189 |
| 11 Jul 2024 | 67.50 | 68.00 | 66.00 | 67.00 | 67.00 | 278,168 |
| 10 Jul 2024 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | 79,131 |
| 09 Jul 2024 | 70.50 | 71.00 | 66.99 | 68.00 | 68.00 | 278,646 |
| 08 Jul 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 617,288 |
| 05 Jul 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 203,412 |
| 04 Jul 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 332,452 |
| 04 Jul 2024 | 3 Dividend | |||||
| 03 Jul 2024 | 71.00 | 72.00 | 71.00 | 71.50 | 68.50 | 151,259 |
| 02 Jul 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 68.02 | 473,093 |
| 01 Jul 2024 | 70.50 | 72.00 | 69.00 | 71.00 | 68.02 | 539,679 |
| 28 Jun 2024 | 69.00 | 72.00 | 69.36 | 70.50 | 67.54 | 325,647 |
| 27 Jun 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 66.10 | 153,195 |
| 26 Jun 2024 | 69.00 | 70.00 | 67.93 | 69.00 | 66.10 | 185,195 |
| 25 Jun 2024 | 69.00 | 71.40 | 68.11 | 69.00 | 66.10 | 85,247 |
| 24 Jun 2024 | 70.50 | 72.00 | 68.00 | 69.00 | 66.10 | 325,724 |
| 21 Jun 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 67.54 | 97,229 |
| 20 Jun 2024 | 67.00 | 72.00 | 67.00 | 70.50 | 67.54 | 416,403 |
| 19 Jun 2024 | 68.00 | 68.00 | 66.70 | 67.50 | 64.67 | 121,442 |
| 18 Jun 2024 | 69.50 | 70.00 | 66.78 | 68.00 | 65.15 | 568,077 |
| 17 Jun 2024 | 71.00 | 72.00 | 69.00 | 69.50 | 66.58 | 207,932 |
| 14 Jun 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 68.02 | 281,760 |
| 13 Jun 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 68.98 | 69,269 |
| 12 Jun 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 68.98 | 160,475 |
| 11 Jun 2024 | 72.50 | 73.00 | 71.38 | 72.00 | 68.98 | 171,207 |
| 10 Jun 2024 | 72.50 | 73.00 | 72.00 | 72.50 | 69.46 | 163,382 |
| 07 Jun 2024 | 74.50 | 75.70 | 72.00 | 72.50 | 69.46 | 178,338 |
| 06 Jun 2024 | 75.00 | 75.80 | 73.00 | 74.50 | 71.37 | 601,018 |
| 05 Jun 2024 | 72.50 | 75.96 | 72.00 | 75.00 | 71.85 | 278,524 |
| 04 Jun 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 69.46 | 1,120,443 |
| 03 Jun 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 69.46 | 210,649 |
| 31 May 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 69.46 | 311,833 |
| 30 May 2024 | 78.00 | 78.10 | 69.00 | 72.50 | 69.46 | 2,775,619 |
| 29 May 2024 | 79.50 | 80.00 | 77.00 | 78.00 | 74.73 | 531,343 |
| 28 May 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 76.64 | 694,093 |
| 24 May 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 76.64 | 204,088 |
| 23 May 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 76.64 | 1,783,162 |
| 22 May 2024 | 82.50 | 83.00 | 80.00 | 83.00 | 79.52 | 381,518 |
| 21 May 2024 | 78.00 | 83.00 | 77.65 | 82.50 | 79.04 | 647,880 |
| 20 May 2024 | 76.50 | 79.00 | 76.36 | 78.60 | 75.30 | 282,268 |
| 17 May 2024 | 75.50 | 77.00 | 75.00 | 76.50 | 73.29 | 255,013 |
| 16 May 2024 | 75.50 | 77.00 | 75.00 | 76.00 | 72.81 | 695,486 |
| 15 May 2024 | 76.00 | 76.70 | 74.24 | 76.00 | 72.81 | 528,845 |
| 14 May 2024 | 75.50 | 77.00 | 75.00 | 76.00 | 72.81 | 189,017 |
| 13 May 2024 | 73.00 | 79.00 | 73.00 | 76.00 | 72.81 | 847,352 |
| 10 May 2024 | 69.50 | 74.00 | 69.52 | 73.00 | 69.94 | 370,113 |
| 09 May 2024 | 68.00 | 71.00 | 68.00 | 70.00 | 67.06 | 148,333 |
| 08 May 2024 | 68.50 | 69.12 | 68.00 | 69.00 | 66.10 | 265,963 |
| 07 May 2024 | 70.00 | 71.00 | 67.00 | 69.00 | 66.10 | 430,736 |
| 03 May 2024 | 71.50 | 73.00 | 69.00 | 70.00 | 67.06 | 480,778 |
| 02 May 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 68.50 | 91,994 |
| 01 May 2024 | 71.50 | 73.00 | 69.60 | 71.50 | 68.50 | 253,408 |
| 30 Apr 2024 | 68.00 | 72.90 | 67.00 | 71.50 | 68.50 | 658,177 |
| 29 Apr 2024 | 65.00 | 69.00 | 64.00 | 68.00 | 65.15 | 334,956 |
| 26 Apr 2024 | 64.50 | 66.00 | 63.70 | 65.00 | 62.27 | 221,259 |
| 25 Apr 2024 | 64.50 | 65.00 | 63.00 | 64.00 | 61.31 | 245,947 |
| 24 Apr 2024 | 63.50 | 65.89 | 63.00 | 64.00 | 61.31 | 542,244 |
| 23 Apr 2024 | 63.50 | 65.00 | 62.66 | 63.50 | 60.84 | 106,897 |
| 22 Apr 2024 | 61.50 | 70.00 | 61.00 | 63.50 | 60.84 | 634,851 |
| 19 Apr 2024 | 61.50 | 64.20 | 60.50 | 61.50 | 58.92 | 163,874 |
| 18 Apr 2024 | 61.50 | 63.00 | 61.15 | 61.50 | 58.92 | 39,015 |
| 17 Apr 2024 | 61.50 | 63.00 | 60.25 | 61.50 | 58.92 | 253,544 |
| 16 Apr 2024 | 62.00 | 62.80 | 60.00 | 61.00 | 58.44 | 450,174 |
| 15 Apr 2024 | 63.00 | 63.59 | 60.80 | 63.00 | 60.36 | 193,240 |
| 12 Apr 2024 | 58.50 | 65.00 | 58.07 | 63.00 | 60.36 | 1,416,866 |
| 11 Apr 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 56.52 | 341,013 |
| 10 Apr 2024 | 55.00 | 59.00 | 55.10 | 58.50 | 56.05 | 683,654 |
| 09 Apr 2024 | 53.50 | 55.19 | 53.00 | 55.00 | 52.69 | 729,355 |
| 08 Apr 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 51.26 | 234,467 |
| 05 Apr 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 50.78 | 139,959 |
| 04 Apr 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 52.69 | 262,374 |
| 03 Apr 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 52.69 | 413,521 |
| 02 Apr 2024 | 54.00 | 55.40 | 54.00 | 55.00 | 52.69 | 462,809 |
| 28 Mar 2024 | 52.50 | 54.00 | 52.00 | 53.50 | 51.26 | 406,203 |
| 27 Mar 2024 | 54.50 | 55.00 | 52.00 | 53.00 | 50.78 | 341,589 |
| 26 Mar 2024 | 55.00 | 56.00 | 54.00 | 54.40 | 52.12 | 759,019 |
| 25 Mar 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 52.69 | 590,811 |
| 22 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 54.61 | 271,919 |
| 21 Mar 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 54.61 | 51,227 |
| 20 Mar 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 55.57 | 356,244 |
| 19 Mar 2024 | 58.00 | 57.81 | 57.00 | 58.00 | 55.57 | 25,039 |
| 18 Mar 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 55.57 | 218,403 |
| 15 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 54.61 | 63,601 |
| 14 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 54.61 | 128,846 |
| 13 Mar 2024 | 56.00 | 57.65 | 55.00 | 56.60 | 54.23 | 2,297,681 |
| 12 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 54.13 | 881,951 |
| 11 Mar 2024 | 58.50 | 59.00 | 56.00 | 56.50 | 54.13 | 617,374 |
| 08 Mar 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 56.05 | 149,055 |
| 07 Mar 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 56.05 | 426,467 |
| 06 Mar 2024 | 57.00 | 58.00 | 56.11 | 57.50 | 55.09 | 334,652 |
| *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.