UK markets open in 1 hour 44 minutes

Premier Miton Group plc (PMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
72.000.00 (0.00%)
At close: 03:45PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202472.0073.0071.0072.0072.0069,269
12 Jun 202472.0073.0071.0072.0072.00160,475
11 Jun 202472.5073.0071.3872.0072.00171,207
10 Jun 202472.5073.0072.0072.5072.50163,382
07 Jun 202474.5075.7072.0072.5072.50178,338
06 Jun 202475.0075.8073.0074.5074.50601,018
05 Jun 202472.5075.9672.0075.0075.00278,524
04 Jun 202472.5074.0071.0072.5072.501,120,443
03 Jun 202472.5074.0071.0072.5072.50210,649
31 May 202472.5074.0071.0072.5072.50311,833
30 May 202478.0078.1069.0072.5072.502,775,619
29 May 202479.5080.0077.0078.0078.00531,343
28 May 202480.0081.0079.0080.0080.00694,093
24 May 202480.0081.0079.0080.0080.00204,088
23 May 202483.0083.0079.0080.0080.001,783,162
22 May 202482.5083.0080.0083.0083.00381,518
21 May 202478.0083.0077.6582.5082.50647,880
20 May 202476.5079.0076.3678.6078.60282,268
17 May 202475.5077.0075.0076.5076.50255,013
16 May 202475.5077.0075.0076.0076.00695,486
15 May 202476.0076.7074.2476.0076.00528,845
14 May 202475.5077.0075.0076.0076.00189,017
13 May 202473.0079.0073.0076.0076.00847,352
10 May 202469.5074.0069.5273.0073.00370,113
09 May 202468.0071.0068.0070.0070.00148,333
08 May 202468.5069.1268.0069.0069.00265,963
07 May 202470.0071.0067.0069.0069.00430,736
03 May 202471.5073.0069.0070.0070.00480,778
02 May 202471.5073.0070.0071.5071.5091,994
01 May 202471.5073.0069.6071.5071.50253,408
30 Apr 202468.0072.9067.0071.5071.50658,177
29 Apr 202465.0069.0064.0068.0068.00334,956
26 Apr 202464.5066.0063.7065.0065.00221,259
25 Apr 202464.5065.0063.0064.0064.00245,947
24 Apr 202463.5065.8963.0064.0064.00542,244
23 Apr 202463.5065.0062.6663.5063.50106,897
22 Apr 202461.5070.0061.0063.5063.50634,851
19 Apr 202461.5064.2060.5061.5061.50163,874
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...