Premier Miton Group plc (PMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:02AM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,672 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 100.00 | 103.00 | 100.98 | 103.00 | 103.00 | 342,421 |
| 27 Mar 2023 | 99.00 | 101.00 | 98.99 | 100.00 | 100.00 | 205,269 |
| 24 Mar 2023 | 100.50 | 102.00 | 98.00 | 99.00 | 99.00 | 246,302 |
| 23 Mar 2023 | 101.50 | 102.00 | 99.00 | 100.50 | 100.50 | 146,030 |
| 22 Mar 2023 | 99.50 | 102.00 | 99.00 | 101.50 | 101.50 | 725,196 |
| 21 Mar 2023 | 99.00 | 100.00 | 98.00 | 99.50 | 99.50 | 1,075,483 |
| 20 Mar 2023 | 104.00 | 105.00 | 97.33 | 99.00 | 99.00 | 932,726 |
| 17 Mar 2023 | 106.50 | 107.00 | 104.06 | 104.50 | 104.50 | 145,426 |
| 16 Mar 2023 | 108.00 | 110.00 | 106.00 | 106.50 | 106.50 | 309,572 |
| 15 Mar 2023 | 110.00 | 110.50 | 108.00 | 109.00 | 109.00 | 192,870 |
| 14 Mar 2023 | 110.00 | 112.00 | 109.20 | 110.50 | 110.50 | 281,167 |
| 13 Mar 2023 | 114.50 | 115.00 | 108.00 | 110.00 | 110.00 | 796,595 |
| 10 Mar 2023 | 114.50 | 116.00 | 113.00 | 114.00 | 114.00 | 364,676 |
| 09 Mar 2023 | 116.50 | 117.00 | 114.00 | 114.00 | 114.00 | 180,192 |
| 08 Mar 2023 | 116.00 | 120.00 | 115.00 | 117.50 | 117.50 | 218,238 |
| 07 Mar 2023 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 220,717 |
| 06 Mar 2023 | 118.00 | 119.00 | 116.10 | 116.50 | 116.50 | 155,539 |
| 03 Mar 2023 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 154,148 |
| 02 Mar 2023 | 118.00 | 119.00 | 116.20 | 118.00 | 118.00 | 871,610 |
| 01 Mar 2023 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 362,908 |
| 28 Feb 2023 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 218,563 |
| 27 Feb 2023 | 119.00 | 120.00 | 118.04 | 119.00 | 119.00 | 117,032 |
| 24 Feb 2023 | 119.00 | 120.00 | 118.40 | 119.00 | 119.00 | 287,010 |
| 23 Feb 2023 | 117.00 | 120.00 | 116.62 | 119.00 | 119.00 | 424,356 |
| 22 Feb 2023 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 121,078 |
| 21 Feb 2023 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 102,217 |
| 20 Feb 2023 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 126,074 |
| 17 Feb 2023 | 118.50 | 120.00 | 117.06 | 118.50 | 118.50 | 439,985 |
| 16 Feb 2023 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 266,389 |
| 15 Feb 2023 | 123.00 | 124.00 | 116.00 | 119.00 | 119.00 | 478,330 |
| 14 Feb 2023 | 121.00 | 125.00 | 121.00 | 122.50 | 122.50 | 574,216 |
| 13 Feb 2023 | 125.50 | 125.15 | 121.00 | 121.25 | 121.25 | 342,519 |
| 10 Feb 2023 | 128.50 | 128.90 | 123.03 | 125.00 | 125.00 | 234,968 |
| 09 Feb 2023 | 127.50 | 133.00 | 125.50 | 128.50 | 128.50 | 223,826 |
| 08 Feb 2023 | 131.00 | 131.20 | 127.00 | 127.50 | 127.50 | 242,805 |
| 07 Feb 2023 | 128.00 | 137.98 | 126.60 | 130.00 | 130.00 | 764,812 |
| 06 Feb 2023 | 121.50 | 130.00 | 118.04 | 128.00 | 128.00 | 725,550 |
| 03 Feb 2023 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1,330,984 |
| 02 Feb 2023 | 117.50 | 119.00 | 116.00 | 118.00 | 118.00 | 986,738 |
| 01 Feb 2023 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 794,441 |
| 31 Jan 2023 | 116.50 | 118.00 | 115.15 | 117.00 | 117.00 | 333,682 |
| 30 Jan 2023 | 116.50 | 120.00 | 116.50 | 116.50 | 116.50 | 614,368 |
| 27 Jan 2023 | 117.50 | 120.00 | 115.00 | 117.00 | 117.00 | 664,790 |
| 26 Jan 2023 | 117.50 | 120.00 | 115.00 | 117.00 | 117.00 | 600,291 |
| 25 Jan 2023 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 281,419 |
| 24 Jan 2023 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 379,624 |
| 23 Jan 2023 | 118.50 | 120.00 | 116.00 | 119.00 | 119.00 | 1,089,044 |
| 20 Jan 2023 | 117.50 | 120.00 | 115.55 | 118.50 | 118.50 | 488,978 |
| 19 Jan 2023 | 119.50 | 120.00 | 115.30 | 116.50 | 116.50 | 498,391 |
| 18 Jan 2023 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | 694,019 |
| 17 Jan 2023 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | 627,891 |
| 16 Jan 2023 | 119.00 | 121.00 | 118.28 | 120.00 | 120.00 | 1,782,049 |
| 13 Jan 2023 | 118.00 | 121.00 | 115.60 | 118.50 | 118.50 | 2,742,252 |
| 12 Jan 2023 | 117.00 | 122.00 | 113.00 | 116.50 | 116.50 | 4,203,090 |
| 12 Jan 2023 | 6.3 Dividend | |||||
| 11 Jan 2023 | 107.50 | 123.00 | 107.00 | 121.00 | 114.70 | 8,642,017 |
| 10 Jan 2023 | 106.50 | 108.00 | 105.00 | 107.00 | 101.43 | 419,013 |
| 09 Jan 2023 | 104.00 | 108.00 | 104.04 | 106.50 | 100.95 | 1,128,356 |
| 06 Jan 2023 | 104.00 | 105.00 | 102.66 | 103.50 | 98.11 | 504,413 |
| 05 Jan 2023 | 104.00 | 105.00 | 102.00 | 103.50 | 98.11 | 812,919 |
| 04 Jan 2023 | 104.00 | 106.00 | 102.55 | 103.50 | 98.11 | 491,183 |
| 03 Jan 2023 | 103.00 | 105.00 | 102.00 | 104.00 | 98.59 | 1,939,214 |
| 30 Dec 2022 | 102.50 | 104.00 | 101.00 | 103.00 | 97.64 | 1,128,028 |
| 29 Dec 2022 | 102.00 | 105.00 | 101.33 | 102.50 | 97.16 | 121,633 |
| 28 Dec 2022 | 102.00 | 104.00 | 101.00 | 104.00 | 98.59 | 99,427 |
| 23 Dec 2022 | 101.00 | 102.00 | 100.50 | 102.00 | 96.69 | 155,628 |
| 22 Dec 2022 | 102.50 | 105.00 | 99.00 | 101.00 | 95.74 | 290,062 |
| 21 Dec 2022 | 102.50 | 105.00 | 100.00 | 102.00 | 96.69 | 157,063 |
| 20 Dec 2022 | 102.50 | 105.00 | 100.50 | 102.50 | 97.16 | 256,233 |
| 19 Dec 2022 | 99.50 | 102.50 | 99.00 | 102.50 | 97.16 | 366,402 |
| 16 Dec 2022 | 103.00 | 102.28 | 99.00 | 99.50 | 94.32 | 123,713 |
| 15 Dec 2022 | 104.50 | 106.00 | 102.00 | 103.00 | 97.64 | 85,295 |
| 14 Dec 2022 | 98.50 | 105.90 | 98.25 | 105.00 | 99.53 | 1,119,049 |
| 13 Dec 2022 | 98.00 | 99.40 | 97.00 | 98.00 | 92.90 | 1,095,828 |
| 12 Dec 2022 | 101.50 | 101.50 | 97.99 | 98.00 | 92.90 | 164,337 |
| 09 Dec 2022 | 102.50 | 104.00 | 100.00 | 101.50 | 96.22 | 90,617 |
| 08 Dec 2022 | 102.50 | 103.45 | 101.50 | 102.50 | 97.16 | 32,900 |
| 07 Dec 2022 | 103.00 | 104.00 | 101.00 | 102.50 | 97.16 | 166,797 |
| 06 Dec 2022 | 104.50 | 105.00 | 101.20 | 104.00 | 98.59 | 120,642 |
| 05 Dec 2022 | 105.50 | 107.00 | 104.00 | 104.50 | 99.06 | 317,378 |
| 02 Dec 2022 | 93.50 | 112.53 | 93.10 | 105.50 | 100.01 | 676,244 |
| 01 Dec 2022 | 91.00 | 93.00 | 90.99 | 91.50 | 86.74 | 428,033 |
| 30 Nov 2022 | 91.50 | 93.40 | 90.00 | 90.60 | 85.88 | 210,365 |
| 29 Nov 2022 | 92.00 | 93.00 | 91.00 | 91.50 | 86.74 | 100,007 |
| 28 Nov 2022 | 91.50 | 93.00 | 91.00 | 92.00 | 87.21 | 96,180 |
| 25 Nov 2022 | 93.00 | 93.70 | 91.00 | 91.50 | 86.74 | 252,833 |
| 24 Nov 2022 | 93.50 | 95.00 | 92.00 | 93.50 | 88.63 | 665,553 |
| 23 Nov 2022 | 94.00 | 95.00 | 92.00 | 93.50 | 88.63 | 32,515 |
| 22 Nov 2022 | 95.50 | 96.00 | 92.96 | 94.00 | 89.11 | 42,971 |
| 21 Nov 2022 | 95.50 | 96.00 | 94.15 | 95.50 | 90.53 | 15,246 |
| 18 Nov 2022 | 96.00 | 96.00 | 95.15 | 95.50 | 90.53 | 40,108 |
| 17 Nov 2022 | 96.00 | 97.00 | 95.15 | 96.00 | 91.00 | 31,452 |
| 16 Nov 2022 | 99.00 | 98.80 | 95.00 | 96.00 | 91.00 | 116,001 |
| 15 Nov 2022 | 99.50 | 100.00 | 98.00 | 99.00 | 93.85 | 111,573 |
| 14 Nov 2022 | 100.50 | 100.90 | 98.50 | 99.00 | 93.85 | 233,111 |
| 11 Nov 2022 | 87.50 | 101.00 | 87.50 | 100.50 | 95.27 | 2,101,441 |
| 10 Nov 2022 | 89.50 | 90.00 | 87.15 | 87.50 | 82.94 | 172,450 |
| 09 Nov 2022 | 88.50 | 90.00 | 87.50 | 89.00 | 84.37 | 8,352 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
