Premier Miton Global Renewables Trust (PMGR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Miton Global Renewables Trust

Date Open High Low Close* Volume
03/12/2025 114.50p 114.50p 114.50p 114.50p 0
02/12/2025 114.50p 114.50p 114.50p 114.50p 0
01/12/2025 114.50p 114.50p 114.50p 114.50p 0
28/11/2025 114.50p 114.50p 114.50p 114.50p 0
27/11/2025 114.50p 114.50p 114.50p 114.50p 0
26/11/2025 114.50p 114.50p 114.50p 114.50p 0
25/11/2025 114.50p 114.50p 114.50p 114.50p 0
24/11/2025 114.50p 115.74p 112.00p 114.50p 12058
21/11/2025 114.50p 115.67p 114.50p 114.50p 0
20/11/2025 116.50p 116.50p 113.00p 115.00p 29582
19/11/2025 117.00p 118.00p 117.00p 117.00p 41175
18/11/2025 117.00p 117.16p 117.00p 117.00p 11857
17/11/2025 117.00p 117.16p 117.00p 117.00p 22811
14/11/2025 117.00p 118.00p 117.00p 117.00p 26260
13/11/2025 117.00p 118.00p 116.10p 117.00p 32529
12/11/2025 117.00p 118.00p 117.00p 117.00p 68681
11/11/2025 117.00p 117.90p 114.00p 114.00p 42929
10/11/2025 117.00p 117.90p 117.00p 117.00p 8931
07/11/2025 117.50p 118.00p 116.00p 117.00p 48087
06/11/2025 115.50p 120.00p 115.00p 118.00p 87907
05/11/2025 113.00p 115.00p 111.00p 113.00p 25271
04/11/2025 113.00p 115.00p 111.00p 113.00p 56373
03/11/2025 113.00p 115.00p 111.00p 115.00p 24450
31/10/2025 113.00p 114.96p 112.28p 113.00p 12862
30/10/2025 112.00p 115.00p 110.00p 113.00p 30977
29/10/2025 112.00p 113.96p 111.12p 112.00p 12810
28/10/2025 112.00p 112.00p 110.00p 112.00p 8804
27/10/2025 112.00p 112.84p 110.56p 112.00p 14895
24/10/2025 112.00p 112.00p 110.51p 112.00p 750
23/10/2025 112.00p 112.00p 110.22p 112.00p 23404
22/10/2025 112.00p 112.84p 110.00p 110.00p 390
21/10/2025 112.00p 112.00p 110.30p 112.00p 14045
20/10/2025 112.00p 112.45p 110.25p 112.00p 11075
17/10/2025 112.00p 112.00p 110.25p 112.00p 36864
16/10/2025 112.00p 116.00p 110.00p 116.00p 4620
15/10/2025 112.00p 114.00p 111.00p 112.00p 36519
14/10/2025 112.00p 114.00p 112.00p 112.00p 13725
13/10/2025 111.00p 114.00p 110.00p 114.00p 88013
10/10/2025 108.00p 113.00p 108.00p 111.00p 40798
09/10/2025 107.50p 109.00p 107.50p 108.00p 59760
08/10/2025 106.00p 109.00p 106.00p 107.00p 63409
07/10/2025 106.00p 108.00p 106.00p 106.00p 14863
06/10/2025 106.00p 108.00p 104.00p 106.00p 27753
03/10/2025 106.00p 109.85p 105.76p 106.00p 71738
02/10/2025 106.00p 108.00p 105.50p 106.00p 32380
01/10/2025 105.00p 107.00p 105.00p 106.00p 52873
30/09/2025 104.00p 106.00p 103.85p 104.50p 59955
29/09/2025 104.00p 105.00p 103.00p 104.00p 40419
26/09/2025 104.00p 104.90p 103.00p 104.00p 63460
25/09/2025 104.50p 104.50p 103.00p 104.00p 32868
24/09/2025 105.50p 105.50p 104.00p 104.50p 39137
23/09/2025 105.50p 107.00p 104.00p 105.50p 14706
22/09/2025 105.50p 107.00p 104.00p 105.50p 16153
19/09/2025 105.50p 105.50p 104.03p 105.50p 22980
18/09/2025 104.00p 105.50p 104.00p 105.50p 20401
17/09/2025 102.50p 103.00p 100.00p 103.00p 9317
16/09/2025 104.00p 104.00p 100.00p 102.50p 44146
15/09/2025 104.00p 104.00p 100.00p 100.00p 55984
12/09/2025 106.00p 108.00p 103.00p 103.50p 43251
11/09/2025 107.50p 107.50p 107.50p 110.00p 19364
10/09/2025 107.50p 107.50p 105.00p 107.50p 1188
09/09/2025 107.50p 107.50p 105.00p 107.50p 2858
08/09/2025 107.50p 110.00p 105.00p 107.50p 20822
05/09/2025 106.50p 108.00p 104.00p 106.50p 21792
04/09/2025 106.50p 106.50p 104.00p 106.50p 8943
03/09/2025 107.50p 109.00p 104.00p 106.50p 36896
02/09/2025 108.00p 108.00p 105.00p 107.00p 25388
01/09/2025 110.50p 112.00p 106.00p 108.00p 23867
29/08/2025 110.50p 110.50p 108.00p 110.00p 14733
28/08/2025 110.50p 111.50p 110.00p 110.00p 0
27/08/2025 111.50p 111.50p 109.94p 111.50p 18122
26/08/2025 111.50p 114.00p 109.00p 111.50p 9422
22/08/2025 111.50p 114.00p 109.00p 112.00p 17347
21/08/2025 111.50p 111.50p 107.00p 111.50p 3119
20/08/2025 111.50p 111.50p 109.00p 111.50p 2240
19/08/2025 111.50p 114.00p 109.00p 111.50p 16987
18/08/2025 112.00p 112.00p 110.00p 112.00p 22616
15/08/2025 112.00p 112.00p 110.00p 112.00p 12174
14/08/2025 112.50p 116.00p 111.00p 112.00p 18566
13/08/2025 112.50p 114.00p 110.00p 112.50p 15568
12/08/2025 112.50p 112.50p 111.00p 112.50p 7066
11/08/2025 112.50p 112.70p 111.00p 112.50p 6045
08/08/2025 112.50p 112.50p 111.00p 112.50p 1069
07/08/2025 115.50p 115.50p 111.00p 112.50p 43825
06/08/2025 117.50p 118.00p 113.50p 115.50p 37316
05/08/2025 117.50p 120.00p 115.00p 120.00p 42162
04/08/2025 119.00p 120.00p 116.00p 118.00p 46819
01/08/2025 119.00p 119.00p 118.00p 119.00p 57088
31/07/2025 119.00p 119.33p 118.10p 119.00p 36519
30/07/2025 119.00p 119.00p 118.76p 119.00p 11194
29/07/2025 119.00p 120.00p 118.00p 119.00p 44043
28/07/2025 118.50p 119.98p 118.05p 119.00p 22147
25/07/2025 118.50p 119.41p 118.05p 118.50p 45284
24/07/2025 118.50p 118.50p 117.98p 118.50p 3445
23/07/2025 118.50p 119.43p 117.98p 118.50p 28413
22/07/2025 118.00p 120.00p 116.62p 118.50p 53262
21/07/2025 116.50p 118.00p 114.00p 117.00p 34374
18/07/2025 116.00p 117.00p 115.42p 116.50p 29211
17/07/2025 116.00p 116.00p 115.74p 116.00p 7609
16/07/2025 115.50p 117.00p 115.50p 116.00p 27497
15/07/2025 115.00p 117.90p 114.63p 115.50p 56431
14/07/2025 114.50p 116.00p 113.54p 115.00p 33486
11/07/2025 115.00p 115.00p 113.52p 114.50p 12415
10/07/2025 114.00p 116.00p 113.35p 115.00p 10456
09/07/2025 114.00p 114.98p 113.27p 114.00p 28599
08/07/2025 114.00p 115.00p 113.32p 114.00p 16055
07/07/2025 114.00p 114.62p 113.22p 114.00p 18693
04/07/2025 113.00p 115.00p 112.15p 114.00p 47398
03/07/2025 112.50p 115.00p 110.00p 113.00p 23668
02/07/2025 112.50p 113.00p 109.00p 111.50p 48773
01/07/2025 108.50p 112.70p 107.00p 111.50p 22237
30/06/2025 108.00p 110.00p 105.00p 108.50p 32646
27/06/2025 105.00p 107.80p 105.00p 107.00p 37952
26/06/2025 105.00p 105.70p 104.79p 105.00p 4053
25/06/2025 105.00p 105.00p 104.75p 105.00p 3342
24/06/2025 105.00p 106.00p 102.00p 105.00p 89265
23/06/2025 105.00p 105.00p 104.66p 105.00p 2915
20/06/2025 105.00p 106.50p 104.55p 105.00p 23645
19/06/2025 104.50p 106.00p 104.36p 105.00p 28580
18/06/2025 104.50p 105.85p 103.34p 104.50p 23116
17/06/2025 104.50p 106.00p 103.15p 104.00p 22369
16/06/2025 104.00p 106.00p 103.10p 104.50p 20079
13/06/2025 103.00p 105.00p 103.00p 104.00p 15001
12/06/2025 103.00p 104.00p 102.65p 103.00p 9670
11/06/2025 101.50p 104.00p 101.50p 103.00p 14993
10/06/2025 100.50p 102.00p 100.00p 101.50p 17460
09/06/2025 99.50p 102.00p 99.00p 100.50p 4236
06/06/2025 99.00p 101.00p 98.00p 100.00p 26853
05/06/2025 99.00p 100.96p 99.00p 99.00p 11362
04/06/2025 99.00p 101.00p 98.50p 99.00p 50117
03/06/2025 99.00p 100.00p 97.76p 98.50p 28450
02/06/2025 99.00p 100.00p 97.66p 98.50p 29962
30/05/2025 99.00p 100.00p 97.33p 98.50p 38915
29/05/2025 99.00p 100.00p 97.00p 98.50p 11174
28/05/2025 100.50p 100.50p 99.16p 100.00p 24532
27/05/2025 100.00p 100.12p 99.00p 100.00p 45278
23/05/2025 100.00p 100.22p 97.00p 99.50p 26021
22/05/2025 100.00p 100.70p 99.80p 100.00p 10429
21/05/2025 98.50p 102.00p 98.00p 100.00p 50779
20/05/2025 98.00p 98.79p 96.24p 98.50p 16432
19/05/2025 99.00p 100.00p 97.00p 98.50p 51632
16/05/2025 99.00p 99.44p 98.00p 99.00p 16639
15/05/2025 99.50p 99.50p 96.50p 99.00p 16800
14/05/2025 98.00p 99.00p 96.00p 99.00p 32575
13/05/2025 98.00p 98.00p 96.00p 97.50p 31841
12/05/2025 95.00p 99.38p 95.00p 98.00p 24142
09/05/2025 94.00p 96.00p 93.22p 95.00p 15806
08/05/2025 93.50p 95.00p 92.00p 94.00p 2892
07/05/2025 93.50p 96.00p 92.69p 93.50p 14230
06/05/2025 93.00p 95.00p 92.00p 95.00p 33055
02/05/2025 92.25p 94.50p 92.25p 93.00p 27378
01/05/2025 92.00p 94.50p 90.00p 92.25p 5715
30/04/2025 90.50p 93.00p 90.50p 91.50p 2448
29/04/2025 90.50p 92.69p 88.00p 91.00p 11659
28/04/2025 89.00p 90.00p 89.00p 90.00p 22800
25/04/2025 89.00p 89.36p 88.12p 89.00p 30709
24/04/2025 89.00p 89.00p 88.00p 89.00p 1309
23/04/2025 89.00p 89.36p 88.00p 89.00p 41397
22/04/2025 89.00p 89.36p 88.00p 89.00p 62960
17/04/2025 89.00p 90.00p 88.00p 90.00p 20052
16/04/2025 88.50p 89.70p 88.00p 89.00p 26984
15/04/2025 87.50p 90.00p 87.00p 89.50p 73001
14/04/2025 86.50p 87.50p 84.00p 87.50p 56433
11/04/2025 86.50p 86.65p 84.00p 86.50p 62478
10/04/2025 86.50p 89.00p 83.00p 86.50p 56976
09/04/2025 86.50p 86.50p 84.00p 86.00p 11663
08/04/2025 83.50p 89.00p 81.50p 86.50p 34009
07/04/2025 87.00p 87.00p 82.00p 83.50p 92044
04/04/2025 87.50p 90.00p 85.00p 87.50p 12347
03/04/2025 88.00p 89.75p 84.25p 87.50p 16844
02/04/2025 87.00p 89.00p 86.00p 88.00p 24453
01/04/2025 86.50p 88.00p 84.00p 88.00p 50512
31/03/2025 87.50p 90.00p 83.00p 85.00p 18371
28/03/2025 87.00p 87.56p 84.00p 87.50p 20552
27/03/2025 87.00p 87.56p 84.00p 87.00p 30392
26/03/2025 87.00p 87.28p 84.10p 87.00p 32534
25/03/2025 86.00p 87.00p 84.50p 87.00p 26092
24/03/2025 84.50p 88.00p 84.00p 86.00p 36169
21/03/2025 84.50p 88.00p 84.00p 86.00p 18416
20/03/2025 84.00p 86.00p 82.00p 86.00p 34718
19/03/2025 86.00p 86.32p 83.50p 85.25p 30198
18/03/2025 86.00p 88.00p 83.55p 86.00p 18268
17/03/2025 82.50p 88.00p 82.50p 86.00p 14773
14/03/2025 82.50p 84.00p 82.50p 83.50p 24284
13/03/2025 83.50p 84.00p 83.00p 83.50p 33543
12/03/2025 82.00p 84.00p 82.00p 83.25p 13255
11/03/2025 82.00p 83.00p 82.00p 82.50p 10469
10/03/2025 82.00p 83.00p 82.00p 82.50p 62097
07/03/2025 82.00p 83.00p 81.36p 82.50p 71173
06/03/2025 82.50p 82.50p 81.16p 82.00p 32903
05/03/2025 83.75p 83.75p 82.50p 83.00p 3073
04/03/2025 83.75p 83.75p 82.50p 82.75p 16646
03/03/2025 83.75p 84.00p 82.60p 83.00p 64416
28/02/2025 83.75p 84.10p 83.03p 84.00p 23229
27/02/2025 83.75p 84.50p 83.50p 83.50p 16775
26/02/2025 83.75p 83.75p 82.84p 83.50p 6235
25/02/2025 83.75p 84.50p 82.86p 83.50p 8761
24/02/2025 83.75p 84.50p 82.80p 83.50p 47268
21/02/2025 83.75p 84.50p 83.19p 83.50p 13553
20/02/2025 83.75p 83.95p 82.50p 82.50p 53905

*Close Price adjusted for both dividends and splits