LSE - Delayed Quote
GBp
Premier Miton Group plc (PMI.L)
29.50
-0.25
(-0.84%)
At close: October 30 at 3:50:46 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.75
30.00
29.00
29.50
29.50
191,962
Oct 29, 2026
29.75
30.00
29.50
29.75
29.75
424,153
Oct 28, 2026
29.75
30.00
29.50
29.60
29.60
255,099
Oct 27, 2026
29.75
30.00
29.50
29.75
29.75
94,144
Oct 26, 2026
30.25
31.00
29.25
29.75
29.75
421,009
Oct 23, 2026
30.50
31.00
29.40
30.50
30.50
501,500
Oct 22, 2026
31.00
31.00
30.50
30.50
30.50
263,211
Oct 21, 2026
29.75
31.50
29.50
31.25
31.25
643,091
Oct 20, 2026
30.00
30.00
29.50
29.75
29.75
449,681
Oct 19, 2026
30.50
31.00
30.00
30.25
30.25
660,550
Oct 16, 2026
31.00
31.50
30.30
30.50
30.50
1,222,476
Oct 15, 2026
31.25
33.00
30.50
30.90
30.90
3,029,859
Oct 14, 2026
34.25
34.50
33.50
33.75
33.75
201,488
Oct 13, 2026
34.75
35.00
34.00
34.25
34.25
182,006
Oct 12, 2026
34.75
35.00
34.50
34.75
34.75
282,357
Oct 9, 2026
34.75
35.00
34.50
34.75
34.75
37,887
Oct 8, 2026
34.75
35.00
34.50
34.75
34.75
768,394
Oct 7, 2026
35.00
35.50
34.51
34.75
34.75
74,265
Oct 6, 2026
35.25
35.50
34.56
35.00
35.00
607,990
Oct 5, 2026
35.25
35.50
35.00
35.25
35.25
253,060
Oct 2, 2026
35.25
35.50
35.00
35.25
35.25
68,753
Oct 1, 2026
35.75
36.00
35.00
35.25
35.25
1,494,972
Sep 30, 2026
35.75
36.00
35.50
35.75
35.75
232,370
Sep 29, 2026
35.75
36.00
35.26
35.75
35.75
108,053
Sep 28, 2026
35.75
36.00
35.50
35.75
35.75
391,233
Sep 25, 2026
35.75
36.00
35.50
35.75
35.75
195,192
Sep 24, 2026
36.00
36.50
35.15
35.75
35.75
252,991
Sep 23, 2026
36.00
36.50
35.50
36.00
36.00
54,195
Sep 22, 2026
36.00
36.50
35.50
36.00
36.00
230,677
Sep 21, 2026
36.75
37.00
35.65
36.00
36.00
453,075
Sep 18, 2026
36.75
37.00
36.50
36.75
36.75
86,018
Sep 17, 2026
36.75
36.75
36.50
36.75
36.75
111,738
Sep 16, 2026
36.75
37.00
36.50
36.75
36.75
68,135
Sep 15, 2026
36.75
37.50
36.50
36.75
36.75
173,020
Sep 14, 2026
37.00
37.50
36.50
36.75
36.75
107,416
Sep 11, 2026
36.75
38.00
36.50
37.00
37.00
480,286
Sep 10, 2026
37.25
37.00
36.50
36.75
36.75
62,650
Sep 9, 2026
37.25
37.50
36.50
36.75
36.75
37,583
Sep 8, 2026
37.00
37.50
36.50
37.00
37.00
73,671
Sep 7, 2026
36.75
37.25
36.50
37.00
37.00
70,599
Sep 4, 2026
37.00
37.00
36.51
36.75
36.75
71,680
Sep 3, 2026
36.75
37.50
36.50
37.00
37.00
107,401
Sep 2, 2026
38.00
38.50
36.00
36.75
36.75
404,092
Sep 1, 2026
38.75
39.50
37.50
37.50
37.50
244,962
Aug 28, 2026
38.75
39.50
38.08
39.00
39.00
136,608
Aug 27, 2026
38.75
39.60
38.00
39.60
39.60
161,160
Aug 26, 2026
39.00
39.50
38.00
38.75
38.75
45,543
Aug 25, 2026
39.25
40.00
38.50
39.00
39.00
405,062
Aug 24, 2026
39.25
40.00
38.50
39.25
39.25
73,872
Aug 21, 2026
39.25
39.14
38.51
39.25
39.25
44,504
Aug 20, 2026
38.50
40.00
38.00
39.00
39.00
126,589
Aug 19, 2026
38.50
39.00
38.00
38.50
38.50
79,965
Aug 18, 2026
38.50
39.00
38.00
38.50
38.50
23,289
Aug 17, 2026
38.50
39.00
38.00
38.50
38.50
271,958
Aug 14, 2026
38.50
38.99
38.20
38.50
38.50
202,000
Aug 13, 2026
38.25
39.00
37.50
38.00
38.00
223,978
Aug 12, 2026
38.25
39.00
37.51
38.25
38.25
131,883
Aug 11, 2026
38.25
39.00
37.82
38.25
38.25
590,725
Aug 10, 2026
37.50
39.00
37.00
38.25
38.25
223,790
Aug 7, 2026
37.50
38.34
37.00
37.50
37.50
191,799
Aug 6, 2026
37.50
38.00
37.15
37.50
37.50
300,986
Aug 5, 2026
37.50
38.00
37.00
37.50
37.50
120,924
Aug 4, 2026
37.50
38.00
36.90
37.50
37.50
350,289
Aug 3, 2026
37.50
38.00
37.00
37.50
37.50
128,837
Jul 31, 2026
37.50
37.98
37.01
37.50
37.50
62,752
Jul 30, 2026
37.50
38.00
37.00
37.50
37.50
233,472
Jul 29, 2026
37.50
38.00
37.00
37.50
37.50
272,030
Jul 28, 2026
37.25
38.00
36.50
37.50
37.50
42,414
Jul 27, 2026
37.25
38.00
36.50
37.25
37.25
405,564
Jul 24, 2026
37.25
38.00
36.50
37.25
37.25
109,589
Jul 23, 2026
37.25
38.00
36.50
37.25
37.25
120,283
Jul 22, 2026
37.25
38.00
36.50
37.25
37.25
80,582
Jul 21, 2026
37.50
38.00
36.50
37.25
37.25
150,843
Jul 20, 2026
37.50
38.00
37.00
37.50
37.50
221,425
Jul 17, 2026
35.75
37.47
35.68
37.50
37.50
890,626
Jul 16, 2026
36.50
37.00
35.40
35.75
35.75
925,092
Jul 15, 2026
38.50
39.00
38.00
38.50
38.50
221,180
Jul 14, 2026
39.00
39.00
38.11
38.50
38.50
210,768
Jul 13, 2026
39.25
39.50
38.25
39.00
39.00
429,926
Jul 10, 2026
39.25
39.30
39.00
39.25
39.25
97,344
Jul 9, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
40.50
40.00
38.50
39.25
39.25
527,980
Jul 8, 2026
41.50
42.00
39.70
40.50
40.49
856,027
Jul 7, 2026
40.50
42.00
40.18
41.50
41.48
207,183
Jul 6, 2026
42.50
43.00
40.00
40.50
40.49
1,861,191
Jul 3, 2026
42.25
43.00
42.00
43.00
42.98
261,340
Jul 2, 2026
40.50
43.00
40.00
42.25
42.23
636,764
Jul 1, 2026
38.50
41.00
38.00
40.50
40.49
352,371
Jun 30, 2026
38.50
39.00
38.00
38.50
38.49
80,337
Jun 29, 2026
38.50
39.00
38.00
38.50
38.49
96,861
Jun 26, 2026
38.50
39.00
38.00
38.50
38.49
238,961
Jun 25, 2026
38.25
39.00
37.56
38.50
38.49
167,042
Jun 24, 2026
38.25
39.00
37.50
38.00
37.99
252,971
Jun 23, 2026
38.50
39.00
38.00
38.50
38.49
350,018
Jun 22, 2026
38.50
39.00
38.00
38.50
38.49
144,432
Jun 19, 2026
38.50
39.00
38.00
38.50
38.49
48,135
Jun 18, 2026
38.50
39.00
38.00
38.50
38.49
104,318
Jun 17, 2026
38.50
39.00
38.00
38.50
38.49
277,450
Jun 16, 2026
38.25
39.00
37.20
38.50
38.49
765,132
Jun 15, 2026
38.00
39.00
37.62
38.25
38.24
664,204
Jun 12, 2026
38.25
38.50
37.50
38.00
37.99
229,263
Jun 11, 2026
38.25
39.00
37.50
38.25
38.24
195,339
Jun 10, 2026
38.25
39.00
37.50
38.25
38.24
245,754
Jun 9, 2026
37.50
39.00
37.25
38.50
38.49
1,066,383
Jun 8, 2026
36.25
37.50
36.00
37.25
37.24
2,565,247
Jun 5, 2026
36.00
36.50
35.76
36.25
36.24
801,707
Jun 4, 2026
36.75
37.00
34.53
36.00
35.99
1,873,784
Jun 3, 2026
37.50
38.00
37.00
37.50
37.49
511,299
Jun 2, 2026
37.25
38.00
37.00
38.00
37.99
542,397
Jun 1, 2026
37.25
37.50
36.88
37.25
37.24
595,970
May 29, 2026
36.50
37.50
36.50
37.50
37.49
753,084
May 28, 2026
35.75
37.00
35.50
35.60
35.59
950,471
May 27, 2026
35.75
36.00
35.50
35.75
35.74
580,936
May 26, 2026
36.50
36.50
35.00
35.75
35.74
372,211
May 22, 2026
36.75
37.00
36.00
36.50
36.49
333,787
May 21, 2026
36.75
37.00
36.50
36.75
36.74
102,641
May 20, 2026
37.00
37.50
36.13
36.75
36.74
268,232
May 19, 2026
37.00
37.50
36.50
37.00
36.99
191,528
May 18, 2026
37.00
37.50
36.50
37.00
36.99
35,939
May 15, 2026
37.00
37.50
36.50
37.00
36.99
151,681
May 14, 2026
36.75
37.50
36.50
37.00
36.99
276,049
May 13, 2026
37.00
37.50
36.50
36.75
36.74
170,133
May 12, 2026
37.00
37.50
36.50
37.00
36.99
206,928
May 11, 2026
37.00
37.50
36.50
37.00
36.99
138,255
May 8, 2026
37.25
37.50
36.50
37.00
36.99
286,477
May 7, 2026
36.75
37.50
36.50
37.25
37.24
584,872
May 6, 2026
36.25
37.00
36.00
37.00
36.99
350,216
May 5, 2026
36.25
36.50
36.18
36.25
36.24
205,627
May 1, 2026
36.75
37.00
36.01
36.25
36.24
353,257
Apr 30, 2026
36.75
37.00
36.50
36.50
36.49
653,011
Apr 29, 2026
37.50
38.09
36.50
36.75
36.74
508,912
Apr 28, 2026
38.00
38.50
37.00
37.30
37.29
332,346
Apr 27, 2026
40.25
40.50
37.50
38.00
37.99
703,046
Apr 24, 2026
40.75
41.50
40.00
40.30
40.29
194,188
Apr 23, 2026
41.00
41.50
40.00
40.75
40.73
103,313
Apr 22, 2026
41.00
41.50
40.50
41.50
41.48
121,707
Apr 21, 2026
41.00
41.50
40.50
41.00
40.98
210,696
Apr 20, 2026
41.25
41.99
40.50
41.00
40.98
417,898
Apr 17, 2026
40.75
42.00
40.00
41.50
41.48
489,152
Apr 16, 2026
43.00
43.50
40.11
40.60
40.58
1,750,416
Apr 15, 2026
44.25
45.00
43.50
44.25
44.23
154,656
Apr 14, 2026
44.25
45.00
43.50
44.25
44.23
168,278
Apr 13, 2026
44.25
45.00
43.50
44.25
44.23
246,861
Apr 10, 2026
44.50
45.00
43.50
44.25
44.23
843,392
Apr 9, 2026
44.50
45.00
44.00
44.50
44.48
120,771
Apr 8, 2026
43.75
45.00
43.50
44.50
44.48
309,114
Apr 7, 2026
42.75
44.00
42.50
43.75
43.73
401,219
Apr 2, 2026
42.75
43.19
42.50
43.00
42.98
3,139,509
Apr 1, 2026
43.25
44.00
42.50
42.75
42.73
138,394
Mar 31, 2026
43.50
44.00
42.55
43.25
43.23
1,360,239
Mar 30, 2026
43.50
44.00
43.00
43.20
43.18
220,575
Mar 27, 2026
43.50
44.00
42.70
43.50
43.48
352,690
Mar 26, 2026
43.25
44.00
43.00
43.50
43.48
458,057
Mar 25, 2026
43.25
43.50
43.00
43.25
43.23
245,179
Mar 24, 2026
43.25
43.50
43.00
43.25
43.23
341,003
Mar 23, 2026
44.00
44.50
42.50
43.25
43.23
586,078
Mar 20, 2026
43.75
44.00
43.50
44.00
43.98
229,031
Mar 19, 2026
43.75
44.00
43.50
43.75
43.73
267,524
Mar 18, 2026
43.75
44.00
43.50
43.75
43.73
96,091
Mar 17, 2026
44.00
44.62
43.50
43.75
43.73
544,500
Mar 16, 2026
44.00
44.50
43.50
44.00
43.98
704,715
Mar 13, 2026
44.25
44.50
43.50
44.00
43.98
341,950
Mar 12, 2026
44.25
44.50
44.00
44.25
44.23
505,721
Mar 11, 2026
45.00
45.00
44.00
44.00
43.98
371,593
Mar 10, 2026
45.50
46.00
44.00
44.20
44.18
496,653
Mar 9, 2026
45.50
46.00
45.00
45.50
45.48
456,051
Mar 6, 2026
45.50
46.00
45.00
46.00
45.98
1,462,642
Mar 5, 2026
45.50
46.20
45.25
45.50
45.48
223,608
Mar 4, 2026
45.50
46.00
45.00
46.00
45.98
1,197,111
Mar 3, 2026
46.00
47.00
44.26
45.50
45.48
725,007
Mar 2, 2026
46.50
47.00
45.60
46.50
46.48
618,394
Feb 27, 2026
46.50
48.00
46.00
48.00
47.98
379,982
Feb 26, 2026
45.00
47.00
45.00
46.50
46.48
548,934
Feb 25, 2026
45.00
46.00
44.00
46.00
45.98
1,735,757
Feb 24, 2026
45.00
46.00
44.00
45.00
44.98
116,041
Feb 23, 2026
45.00
46.00
44.00
45.00
44.98
326,581
Feb 20, 2026
45.00
46.00
44.00
44.50
44.48
919,194
Feb 19, 2026
45.00
46.00
44.50
45.00
44.98
437,690
Feb 18, 2026
44.50
46.00
44.00
45.00
44.98
916,342
Feb 17, 2026
44.00
45.00
43.13
44.50
44.48
1,049,858
Feb 16, 2026
44.50
45.00
43.00
44.00
43.98
777,900
Feb 13, 2026
45.50
46.00
43.50
45.00
44.98
862,319
Feb 12, 2026
45.50
46.25
45.00
45.50
45.48
2,835,412
Feb 11, 2026
46.50
47.00
45.00
45.50
45.48
279,631
Feb 10, 2026
46.50
47.00
46.00
47.00
46.98
198,151
Feb 9, 2026
47.00
48.00
46.00
46.50
46.48
408,710
Feb 6, 2026
47.00
48.00
46.38
47.00
46.98
141,205
Feb 5, 2026
47.00
48.00
46.00
47.00
46.98
317,418
Feb 4, 2026
48.00
49.00
46.12
47.00
46.98
342,161
Feb 3, 2026
45.50
48.80
45.00
46.50
46.48
16,925,542
Feb 2, 2026
45.50
46.00
44.32
45.50
45.48
489,342
Jan 30, 2026
46.00
47.00
45.00
45.00
44.98
355,053
Jan 29, 2026
45.50
47.00
45.26
46.00
45.98
341,791
Jan 28, 2026
45.50
46.00
45.00
45.50
45.48
392,897
Jan 27, 2026
46.00
47.00
45.40
45.50
45.48
258,781
Jan 26, 2026
48.00
49.00
45.00
46.00
45.98
1,168,619
Jan 23, 2026
49.00
50.00
47.03
47.50
47.48
5,905,170
Jan 22, 2026
48.00
50.00
47.00
49.00
48.98
401,539
Jan 21, 2026
48.00
49.00
47.00
48.00
47.98
86,022
Jan 20, 2026
48.00
49.00
47.00
48.00
47.98
386,510
Jan 19, 2026
50.00
51.00
47.00
48.00
47.98
444,081
Jan 16, 2026
52.00
52.00
49.00
50.00
49.98
852,689
Jan 15, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
56.50
58.00
50.00
51.40
51.38
1,750,802
Jan 14, 2026
58.50
60.00
58.00
58.40
58.35
690,795
Jan 13, 2026
58.00
59.00
57.00
58.50
58.45
601,469
Jan 12, 2026
58.00
59.00
57.00
58.00
57.95
619,218
Jan 9, 2026
56.50
59.00
56.00
58.00
57.95
532,910
Jan 8, 2026
56.00
57.00
55.80
56.50
56.45
373,315
Jan 7, 2026
56.00
57.00
55.20
55.20
55.15
301,327
Jan 6, 2026
56.50
57.00
55.12
56.00
55.95
570,474
Jan 5, 2026
55.00
56.94
54.00
56.50
56.45
1,018,065
Jan 2, 2026
54.00
55.30
53.00
55.00
54.95
232,094
Dec 31, 2025
53.00
55.00
52.22
54.00
53.95
119,217
Dec 30, 2025
52.00
54.00
51.00
53.00
52.95
126,444
Dec 29, 2025
52.50
53.00
50.88
52.00
51.95
148,285
Dec 24, 2025
52.50
53.00
52.00
52.50
52.45
249,275
Dec 23, 2025
53.00
54.00
52.00
52.50
52.45
151,646
Dec 22, 2025
52.50
54.00
51.00
53.00
52.95
359,008
Dec 19, 2025
52.00
53.00
51.36
52.50
52.45
831,953
Dec 18, 2025
52.00
53.00
51.00
52.00
51.95
154,597
Dec 17, 2025
51.50
53.00
50.26
53.00
52.95
703,228
Dec 16, 2025
53.50
54.00
50.70
51.50
51.45
441,246
Dec 15, 2025
54.00
55.00
53.00
53.50
53.45
169,602
Dec 12, 2025
54.00
55.00
53.00
54.00
53.95
237,184
Dec 11, 2025
54.00
55.00
53.00
54.00
53.95
241,690
Dec 10, 2025
55.00
55.00
53.08
54.00
53.95
215,408
Dec 9, 2025
55.00
56.00
54.00
54.50
54.45
113,474
Dec 8, 2025
55.50
56.00
54.26
55.00
54.95
460,589
Dec 5, 2025
56.00
57.00
55.00
55.50
55.45
195,602
Dec 4, 2025
57.50
58.00
53.00
56.00
55.95
916,367
Dec 3, 2025
58.00
59.00
57.00
58.00
57.95
134,671
Dec 2, 2025
58.50
59.00
58.00
58.50
58.45
343,958
Dec 1, 2025
58.00
59.00
57.00
58.50
58.45
404,426
Nov 28, 2025
58.00
60.60
57.00
60.60
60.55
228,213
Nov 27, 2025
52.50
58.00
53.00
58.00
57.95
849,296
Nov 26, 2025
51.50
53.00
51.00
52.50
52.45
389,146
Nov 25, 2025
52.00
53.00
50.60
50.60
50.56
183,264
Nov 24, 2025
52.00
53.00
51.00
52.00
51.95
94,270
Nov 21, 2025
52.50
53.00
51.11
52.00
51.95
241,604
Nov 20, 2025
53.00
53.00
52.00
52.50
52.45
164,007
Nov 19, 2025
54.50
55.00
52.00
53.00
52.95
275,510
Nov 18, 2025
56.00
57.00
54.29
54.50
54.45
499,086
Nov 17, 2025
56.00
57.00
55.17
56.00
55.95
181,944
Nov 14, 2025
56.00
57.00
55.00
56.00
55.95
384,730
Nov 13, 2025
56.00
57.00
55.61
56.00
55.95
99,378
Nov 12, 2025
56.50
56.80
55.53
56.00
55.95
685,750
Nov 11, 2025
56.50
56.87
56.00
56.50
56.45
250,998
Nov 10, 2025
56.50
57.00
56.03
56.50
56.45
98,825
Nov 7, 2025
57.50
58.00
56.00
56.50
56.45
217,992
Nov 6, 2025
58.00
59.00
57.00
57.50
57.45
426,419
Nov 5, 2025
58.00
58.40
57.00
58.00
57.95
713,943
Nov 4, 2025
58.50
59.00
57.00
58.00
57.95
293,009
Nov 3, 2025
58.50
59.00
58.01
58.50
58.45
160,540
Oct 31, 2025
58.50
59.00
58.00
58.50
58.45
108,350
Oct 30, 2025
59.00
60.00
58.00
58.50
58.45
589,538
