UK markets closed

Premier Miton Group plc (PMI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
123.00+10.00 (+8.85%)
At close: 05:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022117.50126.00110.00123.00123.00399,425
26 May 2022112.50115.94114.00113.00113.0012,073
25 May 2022112.50115.00112.50112.50112.50229,804
24 May 2022109.50115.00110.00112.50112.50101,291
23 May 2022110.00111.00109.00109.50109.50385,673
20 May 2022110.50110.50109.00110.00110.00155,587
19 May 2022114.00116.00109.00110.50110.50871,720
18 May 2022116.00116.00115.00115.50115.50116,928
17 May 2022116.00116.30115.00116.00116.0057,135
16 May 2022116.00117.00115.00116.00116.0056,765
13 May 2022117.75118.00115.50116.25116.2536,937
12 May 2022120.00120.00116.00117.75117.7579,652
11 May 2022124.00123.02120.00121.00121.00575,583
10 May 2022125.50125.40123.00124.00124.00234,627
09 May 2022134.00133.90123.00123.00123.0083,315
06 May 2022135.00135.00133.02134.00134.006,203
05 May 2022138.50137.40135.00135.00135.0072,604
04 May 2022138.50138.50137.15138.50138.5059,160
03 May 2022141.50140.90137.00138.50138.5024,405
29 Apr 2022143.50143.50140.00140.00140.0062,712
28 Apr 2022143.50144.89142.00143.50143.507,307
27 Apr 2022147.50147.50140.00142.00142.00443,323
26 Apr 2022147.50149.95145.16147.50147.502,404
25 Apr 2022147.50147.50145.00147.50147.5031,483
22 Apr 2022147.50147.10145.00147.50147.50531,202
21 Apr 2022147.50147.00146.65147.50147.5055,301
20 Apr 2022147.50146.70145.00147.50147.50377,864
19 Apr 2022147.50147.50145.00147.50147.5079,898
14 Apr 2022147.50146.90145.00147.50147.50172,200
13 Apr 2022147.50147.30145.00147.50147.5057,994
12 Apr 2022147.50149.00145.05146.00146.0078,296
11 Apr 2022147.50148.00145.00147.50147.50864,167
08 Apr 2022148.50148.25145.00147.50147.5092,046
07 Apr 2022148.50149.00146.00148.50148.50147,767
06 Apr 2022148.50150.00147.00148.50148.50613,851
05 Apr 2022148.50149.00147.00148.50148.50291,966
04 Apr 2022150.00149.88148.00148.50148.5047,476
01 Apr 2022150.00150.70148.00150.00150.0072,077
31 Mar 2022151.00152.00148.00151.00151.00758,888
30 Mar 2022154.00155.00150.00151.00151.0049,906
29 Mar 2022150.50156.00150.00154.00154.00171,006
28 Mar 2022149.00153.00148.54150.50150.5044,985
25 Mar 2022149.00150.00145.00149.00149.0026,139
24 Mar 2022149.00153.00149.55149.00149.0015,712
23 Mar 2022149.00153.00149.00149.00149.00575,492
22 Mar 2022149.00151.50145.08149.00149.00500,184
21 Mar 2022149.00152.00146.10149.00149.001,463,933
18 Mar 2022150.00152.20145.08149.00149.00177,303
17 Mar 2022149.00152.50147.00150.00150.00367,145
16 Mar 2022147.50153.00145.00149.00149.0034,248
15 Mar 2022147.50150.00148.40147.50147.5025,130
14 Mar 2022147.50153.00145.00150.00150.0074,033
11 Mar 2022142.50150.00140.00148.50148.5065,272
10 Mar 2022142.50145.00140.00142.50142.50621,994
09 Mar 2022138.50143.00135.00142.50142.5036,890
08 Mar 2022139.00141.90135.07138.50138.5031,362
07 Mar 2022147.50145.00135.00140.00140.00105,587
04 Mar 2022161.00160.00148.00149.00149.0094,589
03 Mar 2022163.00163.15160.02161.00161.0054,942
02 Mar 2022163.00164.00160.00163.00163.0050,820
01 Mar 2022163.00164.00161.00164.00164.0045,013
28 Feb 2022162.00165.00160.00162.00162.00271,783
25 Feb 2022167.50166.00160.25162.00162.0069,152
24 Feb 2022172.50172.00165.00167.50167.50260,547
23 Feb 2022172.50175.00170.05172.50172.5018,002
22 Feb 2022175.50175.50170.00172.50172.50744,329
21 Feb 2022175.50176.00175.00175.00175.0016,746
18 Feb 2022175.50175.68175.00175.50175.5088,629
17 Feb 2022175.50175.70175.00175.00175.0022,114
16 Feb 2022175.50175.75175.00175.50175.5096,031
15 Feb 2022176.00177.00174.79175.50175.506,307,687
14 Feb 2022176.50178.00175.00176.00176.007,701,541
11 Feb 2022174.00177.98170.00176.50176.503,622,803
10 Feb 2022172.50178.00170.00174.00174.004,739,900
09 Feb 2022172.50172.50170.00172.50172.50706,013
08 Feb 2022172.50174.50170.00172.50172.50108,198
07 Feb 2022172.50175.00170.00172.50172.50115,399
04 Feb 2022172.50175.00171.75172.50172.5079,944
03 Feb 2022173.50174.75170.00172.50172.50377,103
02 Feb 2022172.50175.00172.03173.50173.5073,701
01 Feb 2022170.50175.00170.00175.00175.00579,178
31 Jan 2022166.00172.00164.39169.00169.00149,776
28 Jan 2022166.00170.00164.46170.00170.0023,270
27 Jan 2022168.00170.00162.00166.00166.00640,978
26 Jan 2022166.50168.00165.95168.00168.00208,085
25 Jan 2022176.50180.00165.00165.00165.00777,155
24 Jan 2022176.50177.00173.00175.00175.0046,330
21 Jan 2022179.00181.00175.00174.00174.00195,729
20 Jan 2022180.50183.00178.00181.00181.0078,072
19 Jan 2022182.50182.10178.00180.50180.5098,708
18 Jan 2022181.50182.50182.00182.50182.5032,559
17 Jan 2022186.00184.00181.00182.50182.50233,682
14 Jan 2022188.50188.25185.00187.50187.5090,610
13 Jan 2022192.50198.00187.08188.50188.5035,699
13 Jan 20226.3 Dividend
12 Jan 2022194.00198.00190.00195.50189.20306,096
11 Jan 2022202.00202.00190.00195.00188.72291,436
10 Jan 2022202.50207.00198.00203.50196.94356,306
07 Jan 2022204.50207.00200.00205.00198.3966,230
06 Jan 2022198.50207.00198.10204.50197.91329,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...