Premier Miton Group plc (PMI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 67.00 | 72.00 | 67.00 | 70.50 | 70.50 | 416,403 |
| Jun 19, 2024 | 68.00 | 68.00 | 66.70 | 67.50 | 67.50 | 121,442 |
| Jun 18, 2024 | 69.50 | 70.00 | 66.78 | 68.00 | 68.00 | 568,077 |
| Jun 17, 2024 | 71.00 | 72.00 | 69.00 | 69.50 | 69.50 | 207,932 |
| Jun 14, 2024 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 281,760 |
| Jun 13, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 69,269 |
| Jun 12, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 160,475 |
| Jun 11, 2024 | 72.50 | 73.00 | 71.38 | 72.00 | 72.00 | 171,207 |
| Jun 10, 2024 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 163,382 |
| Jun 07, 2024 | 74.50 | 75.70 | 72.00 | 72.50 | 72.50 | 178,338 |
| Jun 06, 2024 | 75.00 | 75.80 | 73.00 | 74.50 | 74.50 | 601,018 |
| Jun 05, 2024 | 72.50 | 75.96 | 72.00 | 75.00 | 75.00 | 278,524 |
| Jun 04, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | 1,120,443 |
| Jun 03, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | 210,649 |
| May 31, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | 311,833 |
| May 30, 2024 | 78.00 | 78.10 | 69.00 | 72.50 | 72.50 | 2,775,619 |
| May 29, 2024 | 79.50 | 80.00 | 77.00 | 78.00 | 78.00 | 531,343 |
| May 28, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 694,093 |
| May 24, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 204,088 |
| May 23, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 1,783,162 |
| May 22, 2024 | 82.50 | 83.00 | 80.00 | 83.00 | 83.00 | 381,518 |
| May 21, 2024 | 78.00 | 83.00 | 77.65 | 82.50 | 82.50 | 647,880 |
| May 20, 2024 | 76.50 | 79.00 | 76.36 | 78.60 | 78.60 | 282,268 |
| May 17, 2024 | 75.50 | 77.00 | 75.00 | 76.50 | 76.50 | 255,013 |
| May 16, 2024 | 75.50 | 77.00 | 75.00 | 76.00 | 76.00 | 695,486 |
| May 15, 2024 | 76.00 | 76.70 | 74.24 | 76.00 | 76.00 | 528,845 |
| May 14, 2024 | 75.50 | 77.00 | 75.00 | 76.00 | 76.00 | 189,017 |
| May 13, 2024 | 73.00 | 79.00 | 73.00 | 76.00 | 76.00 | 847,352 |
| May 10, 2024 | 69.50 | 74.00 | 69.52 | 73.00 | 73.00 | 370,113 |
| May 09, 2024 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 148,333 |
| May 08, 2024 | 68.50 | 69.12 | 68.00 | 69.00 | 69.00 | 265,963 |
| May 07, 2024 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | 430,736 |
| May 03, 2024 | 71.50 | 73.00 | 69.00 | 70.00 | 70.00 | 480,778 |
| May 02, 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 91,994 |
| May 01, 2024 | 71.50 | 73.00 | 69.60 | 71.50 | 71.50 | 253,408 |
| Apr 30, 2024 | 68.00 | 72.90 | 67.00 | 71.50 | 71.50 | 658,177 |
| Apr 29, 2024 | 65.00 | 69.00 | 64.00 | 68.00 | 68.00 | 334,956 |
| Apr 26, 2024 | 64.50 | 66.00 | 63.70 | 65.00 | 65.00 | 221,259 |
| Apr 25, 2024 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | 245,947 |
| Apr 24, 2024 | 63.50 | 65.89 | 63.00 | 64.00 | 64.00 | 542,244 |
| Apr 23, 2024 | 63.50 | 65.00 | 62.66 | 63.50 | 63.50 | 106,897 |
| Apr 22, 2024 | 61.50 | 70.00 | 61.00 | 63.50 | 63.50 | 634,851 |
| Apr 19, 2024 | 61.50 | 64.20 | 60.50 | 61.50 | 61.50 | 163,874 |
| Apr 18, 2024 | 61.50 | 63.00 | 61.15 | 61.50 | 61.50 | 39,015 |
| Apr 17, 2024 | 61.50 | 63.00 | 60.25 | 61.50 | 61.50 | 253,544 |
| Apr 16, 2024 | 62.00 | 62.80 | 60.00 | 61.00 | 61.00 | 450,174 |
| Apr 15, 2024 | 63.00 | 63.59 | 60.80 | 63.00 | 63.00 | 193,240 |
| Apr 12, 2024 | 58.50 | 65.00 | 58.07 | 63.00 | 63.00 | 1,416,866 |
| Apr 11, 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 341,013 |
| Apr 10, 2024 | 55.00 | 59.00 | 55.10 | 58.50 | 58.50 | 683,654 |
| Apr 09, 2024 | 53.50 | 55.19 | 53.00 | 55.00 | 55.00 | 729,355 |
| Apr 08, 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | 234,467 |
| Apr 05, 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 139,959 |
| Apr 04, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 262,374 |
| Apr 03, 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 413,521 |
| Apr 02, 2024 | 54.00 | 55.40 | 54.00 | 55.00 | 55.00 | 462,809 |
| Mar 28, 2024 | 52.50 | 54.00 | 52.00 | 53.50 | 53.50 | 406,203 |
| Mar 27, 2024 | 54.50 | 55.00 | 52.00 | 53.00 | 53.00 | 341,589 |
| Mar 26, 2024 | 55.00 | 56.00 | 54.00 | 54.40 | 54.40 | 759,019 |
| Mar 25, 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 590,811 |
| Mar 22, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 271,919 |
| Mar 21, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 51,227 |
| Mar 20, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 356,244 |
| Mar 19, 2024 | 58.00 | 57.81 | 57.00 | 58.00 | 58.00 | 25,039 |
| Mar 18, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 218,403 |
| Mar 15, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 63,601 |
| Mar 14, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 128,846 |
| Mar 13, 2024 | 56.00 | 57.65 | 55.00 | 56.60 | 56.60 | 2,297,681 |
| Mar 12, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 881,951 |
| Mar 11, 2024 | 58.50 | 59.00 | 56.00 | 56.50 | 56.50 | 617,374 |
| Mar 08, 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 149,055 |
| Mar 07, 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 426,467 |
| Mar 06, 2024 | 57.00 | 58.00 | 56.11 | 57.50 | 57.50 | 334,652 |
| Mar 05, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 44,706 |
| Mar 04, 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 413,557 |
| Mar 01, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 214,330 |
| Feb 29, 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 162,834 |
| Feb 28, 2024 | 58.50 | 59.00 | 55.00 | 56.00 | 56.00 | 810,513 |
| Feb 27, 2024 | 59.50 | 60.00 | 57.94 | 58.50 | 58.50 | 210,673 |
| Feb 26, 2024 | 60.00 | 59.90 | 58.00 | 59.50 | 59.50 | 62,954 |
| Feb 23, 2024 | 59.50 | 60.00 | 58.00 | 60.00 | 60.00 | 219,675 |
| Feb 22, 2024 | 61.00 | 61.00 | 58.75 | 60.00 | 60.00 | 219,656 |
| Feb 21, 2024 | 61.50 | 61.00 | 59.00 | 60.50 | 60.50 | 112,674 |
| Feb 20, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 546,589 |
| Feb 19, 2024 | 62.50 | 63.00 | 60.00 | 61.00 | 61.00 | 273,575 |
| Feb 16, 2024 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 286,976 |
| Feb 15, 2024 | 61.00 | 62.00 | 60.00 | 61.50 | 61.50 | 374,250 |
| Feb 14, 2024 | 59.50 | 62.00 | 59.00 | 61.00 | 61.00 | 131,771 |
| Feb 13, 2024 | 60.50 | 61.00 | 59.00 | 59.50 | 59.50 | 112,338 |
| Feb 12, 2024 | 60.50 | 61.00 | 59.20 | 60.50 | 60.50 | 83,938 |
| Feb 09, 2024 | 61.50 | 62.00 | 60.00 | 60.50 | 60.50 | 207,702 |
| Feb 08, 2024 | 61.50 | 61.60 | 60.00 | 61.00 | 61.00 | 164,940 |
| Feb 07, 2024 | 62.00 | 61.80 | 60.00 | 60.50 | 60.50 | 199,210 |
| Feb 06, 2024 | 63.00 | 63.60 | 61.00 | 61.50 | 61.50 | 93,793 |
| Feb 05, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 140,035 |
| Feb 02, 2024 | 63.50 | 64.00 | 61.00 | 63.00 | 63.00 | 310,491 |
| Feb 01, 2024 | 64.50 | 64.43 | 63.00 | 63.50 | 63.50 | 66,474 |
| Jan 31, 2024 | 66.00 | 65.80 | 64.00 | 64.50 | 64.50 | 142,440 |
| Jan 30, 2024 | 66.50 | 66.60 | 65.00 | 66.00 | 66.00 | 101,060 |
| Jan 29, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 149,813 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.