UK markets closed

Premier Miton Group plc (PMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
101.50-1.00 (-0.98%)
At close: 04:35PM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022102.50104.00100.00101.50101.5090,617
08 Dec 2022102.50103.45101.50102.50102.5032,900
07 Dec 2022103.00104.00101.00102.50102.50166,797
06 Dec 2022104.50105.00101.20104.00104.00120,642
05 Dec 2022105.50107.00104.00104.50104.50317,378
02 Dec 202293.50112.5393.10105.50105.50676,244
01 Dec 202291.0093.0090.9991.5091.50428,033
30 Nov 202291.5093.4090.0090.6090.60210,365
29 Nov 202292.0093.0091.0091.5091.50100,007
28 Nov 202291.5093.0091.0092.0092.0096,180
25 Nov 202293.0093.7091.0091.5091.50252,833
24 Nov 202293.5095.0092.0093.5093.50665,553
23 Nov 202294.0095.0092.0093.5093.5032,515
22 Nov 202295.5096.0092.9694.0094.0042,971
21 Nov 202295.5096.0094.1595.5095.5015,246
18 Nov 202296.0096.0095.1595.5095.5040,108
17 Nov 202296.0097.0095.1596.0096.0031,452
16 Nov 202299.0098.8095.0096.0096.00116,001
15 Nov 202299.50100.0098.0099.0099.00111,573
14 Nov 2022100.50100.9098.5099.0099.00233,111
11 Nov 202287.50101.0087.50100.50100.502,101,441
10 Nov 202289.5090.0087.1587.5087.50172,450
09 Nov 202288.5090.0087.5089.0089.008,352
08 Nov 202288.0089.0087.0087.0087.0056,714
07 Nov 202289.5089.0087.0087.0087.0079,443
04 Nov 202287.5089.0087.2588.0088.00110,799
03 Nov 202287.5088.0085.7587.8087.80113,460
02 Nov 202288.0089.0085.0085.0085.00502,303
01 Nov 202287.0089.0085.0087.0087.001,152,089
31 Oct 202287.0089.0085.5087.0087.001,212,127
28 Oct 202287.0089.0084.6987.0087.00336,614
27 Oct 202287.0089.0085.5587.0087.00310,628
26 Oct 202287.0089.0085.0089.0089.00158,004
25 Oct 202287.0089.0086.0587.0087.005,729
24 Oct 202287.0089.0086.0587.0087.0019,477
21 Oct 202287.0089.0085.0087.0087.00156,761
20 Oct 202287.5089.0085.4887.0087.0072,178
19 Oct 202291.0090.0085.3687.5087.5051,350
18 Oct 202291.0092.0090.0090.0090.001,018,336
17 Oct 202291.0092.0090.0091.0091.00205,613
14 Oct 202292.5095.0090.6791.0091.00821,889
13 Oct 202298.00100.0095.5098.0098.0013,497
12 Oct 202299.50100.0096.0098.0098.0034,957
11 Oct 202299.50101.0098.0099.5099.5026,035
10 Oct 2022102.50102.0096.0099.5099.5031,159
07 Oct 2022102.50101.90100.00101.50101.5028,146
06 Oct 2022102.50105.00100.00102.50102.5037,593
05 Oct 2022102.50104.50100.00102.50102.5037,144
04 Oct 2022105.00105.90101.00103.00103.0041,188
03 Oct 2022106.00108.00102.00105.00105.0055,471
30 Sept 2022105.50108.00104.04106.00106.0010,508
29 Sept 2022106.50108.00105.00105.50105.5016,501
28 Sept 2022112.50111.55105.00106.00106.0043,997
27 Sept 2022112.25113.20111.60112.25112.251,939,264
26 Sept 2022111.75113.50111.60112.25112.25136,731
23 Sept 2022111.00112.90110.25111.75111.7538,134
22 Sept 2022110.50111.80110.10111.00111.001,515,619
21 Sept 2022108.00111.00109.00111.00111.0025,877
20 Sept 2022108.00113.00106.63113.00113.0033,494
16 Sept 2022106.50110.00106.50108.00108.0030,770
15 Sept 2022106.50108.00105.60106.50106.5035,456
14 Sept 2022106.50108.00106.20106.50106.5025,155
13 Sept 2022103.50107.00102.00106.50106.5043,627
12 Sept 2022100.20105.0099.34103.50103.501,041,292
09 Sept 2022100.20100.2098.44100.20100.2033,055
08 Sept 2022101.50101.8298.45100.00100.0033,924
07 Sept 2022101.50101.50100.35101.50101.507,009
06 Sept 2022101.50103.00100.00100.00100.0028,832
05 Sept 2022101.50102.30100.00101.50101.5039,815
02 Sept 2022106.00104.50100.30101.50101.5018,037
01 Sept 2022107.50109.00104.00105.00105.0010,469
31 Aug 2022107.50108.50105.00107.00107.0022,017
30 Aug 2022111.50111.00105.00107.00107.00223,342
26 Aug 2022113.50115.00110.00111.00111.00122,833
25 Aug 2022115.00115.00113.00113.50113.5029,515
24 Aug 2022115.00116.00114.00115.00115.001,226,768
23 Aug 2022116.00116.00114.00116.00116.0035,581
22 Aug 2022117.50116.00114.04116.00116.0013,265
19 Aug 2022117.50120.00115.65117.50117.5036,153
18 Aug 2022117.50117.50115.00117.50117.5045,175
17 Aug 2022117.50117.50115.60117.50117.5059,657
16 Aug 2022117.50117.50115.55117.00117.00359,342
15 Aug 2022117.50120.00116.00117.50117.5010,435
12 Aug 2022117.50118.00116.00117.50117.50218,186
11 Aug 2022117.50119.00115.55117.50117.50895,556
10 Aug 2022117.50120.00115.00117.50117.50444,686
09 Aug 2022117.50120.00117.55117.50117.50101,625
08 Aug 2022117.50120.00116.60117.50117.5027,537
05 Aug 2022117.00120.00115.00117.50117.5047,002
04 Aug 2022117.00116.80115.00117.50117.5015,214
03 Aug 2022118.50118.90115.05117.50117.5034,995
02 Aug 2022118.50120.00117.03118.50118.50335,764
01 Aug 2022116.00120.00115.00118.00118.0089,500
29 Jul 2022118.50119.92115.00116.50116.5067,571
28 Jul 2022118.50122.00115.07121.00121.00106,611
27 Jul 2022114.00122.00113.50118.50118.5033,452
26 Jul 2022113.50115.00113.29114.00114.0047,638
25 Jul 2022112.50113.97112.00113.50113.5041,590
22 Jul 2022111.50114.00110.75113.00113.0073,300
21 Jul 2022112.00112.00110.00111.50111.5035,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...