Premier Miton Group (PMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Miton Group

Date Open High Low Close* Volume
23/12/2025 53.00p 54.00p 52.00p 52.50p 151646
22/12/2025 52.50p 54.00p 51.00p 53.00p 359010
19/12/2025 52.00p 53.00p 51.36p 52.50p 831954
18/12/2025 52.00p 53.00p 51.00p 52.00p 154598
17/12/2025 51.50p 53.00p 50.26p 53.00p 703229
16/12/2025 53.50p 54.00p 50.70p 51.50p 351247
15/12/2025 54.00p 55.00p 53.00p 53.50p 119605
12/12/2025 54.00p 55.00p 53.00p 54.00p 237185
11/12/2025 54.00p 55.00p 53.00p 54.00p 241690
10/12/2025 55.00p 55.00p 53.08p 54.00p 215409
09/12/2025 55.00p 56.00p 54.00p 54.50p 113475
08/12/2025 55.50p 56.00p 54.26p 55.00p 460591
05/12/2025 56.00p 57.00p 55.00p 55.50p 195603
04/12/2025 57.50p 58.00p 53.00p 56.00p 866368
03/12/2025 58.00p 59.00p 57.00p 58.00p 134671
02/12/2025 58.50p 59.00p 58.00p 58.50p 293959
01/12/2025 58.00p 59.00p 57.00p 58.50p 404428
28/11/2025 58.00p 60.60p 57.00p 60.60p 228213
27/11/2025 52.50p 58.00p 52.50p 58.00p 849296
26/11/2025 51.50p 53.00p 51.00p 52.50p 389147
25/11/2025 52.00p 53.00p 50.60p 50.60p 183265
24/11/2025 52.00p 53.00p 51.00p 52.00p 94270
21/11/2025 52.50p 53.00p 51.11p 52.00p 241605
20/11/2025 53.00p 53.00p 52.00p 52.50p 164008
19/11/2025 54.50p 55.00p 52.00p 53.00p 275510
18/11/2025 56.00p 57.00p 54.29p 54.50p 499087
17/11/2025 56.00p 57.00p 55.18p 56.00p 181944
14/11/2025 56.00p 57.00p 55.00p 56.00p 384731
13/11/2025 56.00p 57.00p 55.61p 56.00p 99378
12/11/2025 56.50p 56.80p 55.52p 56.00p 685750
11/11/2025 56.50p 56.87p 56.00p 56.50p 250998
10/11/2025 56.50p 57.00p 56.03p 56.50p 98825
07/11/2025 57.50p 58.00p 56.00p 56.50p 217993
06/11/2025 58.00p 59.00p 57.00p 57.50p 276419
05/11/2025 58.00p 58.40p 57.00p 58.00p 713944
04/11/2025 58.50p 59.00p 57.00p 58.00p 293010
03/11/2025 58.50p 59.00p 58.01p 58.50p 160541
31/10/2025 58.50p 59.00p 58.00p 58.50p 108350
30/10/2025 59.00p 60.00p 58.00p 58.50p 489539
29/10/2025 59.00p 60.00p 58.00p 59.00p 175003
28/10/2025 59.00p 59.69p 58.10p 59.00p 184555
27/10/2025 59.50p 60.00p 58.20p 59.00p 586538
24/10/2025 58.00p 60.00p 58.00p 60.00p 212162
23/10/2025 58.00p 58.99p 57.00p 58.80p 416654
22/10/2025 58.00p 59.00p 57.00p 58.80p 656007
21/10/2025 58.00p 59.00p 57.00p 58.00p 168630
20/10/2025 58.00p 59.00p 57.00p 58.00p 113469
17/10/2025 59.00p 60.00p 57.00p 58.00p 302822
16/10/2025 59.00p 60.00p 58.00p 59.00p 227071
15/10/2025 58.50p 59.60p 58.00p 59.00p 178882
14/10/2025 59.50p 60.00p 58.00p 58.50p 1090207
13/10/2025 60.00p 60.00p 59.00p 59.00p 88938
10/10/2025 61.50p 62.00p 59.00p 60.00p 3015369
09/10/2025 63.00p 64.00p 62.00p 63.00p 283791
08/10/2025 63.00p 64.00p 57.20p 57.20p 122551
07/10/2025 64.00p 64.20p 63.00p 63.50p 170149
06/10/2025 63.50p 64.00p 63.00p 64.00p 162040
03/10/2025 63.50p 64.00p 63.35p 63.50p 75630
02/10/2025 63.50p 63.90p 63.25p 63.50p 172464
01/10/2025 62.50p 63.90p 62.00p 63.50p 175037
30/09/2025 62.50p 63.00p 62.00p 62.50p 60053
29/09/2025 62.50p 63.00p 62.00p 62.50p 1002513
26/09/2025 62.00p 63.00p 62.00p 62.50p 5861908
25/09/2025 62.50p 63.00p 62.00p 62.50p 178275
24/09/2025 62.50p 63.00p 62.00p 62.50p 3044754
23/09/2025 61.50p 63.00p 61.50p 62.50p 494331
22/09/2025 61.00p 62.00p 60.50p 61.50p 291312
19/09/2025 61.00p 62.00p 60.00p 61.00p 86770
18/09/2025 60.50p 61.50p 60.25p 61.00p 77126
17/09/2025 60.50p 60.80p 60.00p 60.50p 93800
16/09/2025 60.50p 60.50p 60.50p 60.50p 240189
15/09/2025 60.50p 61.00p 60.00p 60.50p 379658
12/09/2025 61.00p 61.00p 60.00p 60.50p 170635
11/09/2025 62.00p 62.00p 62.00p 61.00p 1197631
10/09/2025 62.00p 63.00p 61.00p 62.00p 167050
09/09/2025 62.00p 63.00p 61.00p 62.00p 138838
08/09/2025 62.00p 62.80p 61.39p 62.00p 113310
05/09/2025 62.00p 63.80p 61.38p 62.00p 166879
04/09/2025 62.00p 62.00p 61.38p 62.00p 122740
03/09/2025 62.00p 63.00p 61.00p 62.00p 220488
02/09/2025 63.00p 64.00p 61.26p 62.00p 339969
01/09/2025 64.50p 65.00p 63.00p 63.00p 268067
29/08/2025 64.00p 65.00p 63.00p 65.00p 108339
28/08/2025 65.00p 66.00p 64.00p 64.50p 269336
27/08/2025 66.00p 67.00p 65.00p 65.50p 256890
26/08/2025 66.00p 67.00p 65.25p 66.50p 143779
22/08/2025 66.00p 67.00p 66.00p 66.50p 134289
21/08/2025 66.00p 67.00p 66.00p 66.50p 147827
20/08/2025 66.00p 67.00p 65.36p 66.50p 101962
19/08/2025 66.50p 67.00p 65.00p 66.00p 642763
18/08/2025 67.00p 68.00p 66.00p 66.50p 207043
15/08/2025 67.50p 68.00p 67.00p 67.40p 102500
14/08/2025 67.00p 68.00p 67.00p 67.50p 109653
13/08/2025 66.00p 67.88p 66.00p 67.50p 204373
12/08/2025 66.00p 67.00p 66.00p 66.50p 56353
11/08/2025 65.50p 67.00p 65.00p 66.50p 133709
08/08/2025 65.00p 66.20p 64.00p 65.50p 288667
07/08/2025 64.50p 66.00p 63.00p 65.00p 79005
06/08/2025 64.50p 66.00p 64.27p 64.50p 50400
05/08/2025 65.00p 66.00p 64.00p 64.50p 434978
04/08/2025 65.00p 66.00p 64.00p 65.00p 110644
01/08/2025 65.50p 66.00p 64.00p 65.00p 271149
31/07/2025 65.00p 66.00p 64.00p 65.50p 363390
30/07/2025 63.50p 65.70p 63.00p 65.00p 194802
29/07/2025 63.50p 64.00p 63.00p 63.20p 123163
28/07/2025 63.50p 64.00p 63.00p 63.50p 80380
25/07/2025 63.50p 64.00p 63.00p 63.50p 145788
24/07/2025 63.50p 64.00p 63.00p 63.50p 281385
23/07/2025 63.50p 64.50p 63.00p 63.50p 114367
22/07/2025 64.00p 65.00p 63.00p 63.50p 98616
21/07/2025 62.50p 66.00p 62.00p 64.50p 364222
18/07/2025 62.50p 64.00p 62.00p 62.50p 277527
17/07/2025 62.50p 63.00p 62.00p 62.50p 151953
16/07/2025 64.50p 65.00p 62.00p 62.00p 549885
15/07/2025 64.50p 66.00p 64.00p 65.00p 269723
14/07/2025 67.50p 68.00p 64.00p 64.50p 378550
11/07/2025 71.50p 72.00p 66.92p 67.00p 791349
10/07/2025 73.50p 74.00p 71.00p 71.50p 377387
09/07/2025 73.50p 74.00p 73.00p 73.50p 181669
08/07/2025 73.50p 73.50p 73.11p 73.50p 686422
07/07/2025 73.50p 73.62p 73.00p 73.50p 136767
04/07/2025 74.00p 75.00p 72.00p 73.50p 168664
03/07/2025 75.00p 76.60p 72.20p 74.00p 433447
02/07/2025 77.00p 78.00p 76.00p 77.00p 362000
01/07/2025 76.00p 78.00p 75.00p 77.00p 551640
30/06/2025 74.50p 76.00p 74.00p 75.50p 472132
27/06/2025 73.50p 75.00p 73.00p 74.50p 147076
26/06/2025 71.00p 74.00p 71.00p 73.50p 441317
25/06/2025 71.00p 72.00p 70.00p 71.00p 138483
24/06/2025 71.00p 72.00p 70.00p 71.00p 278474
23/06/2025 71.00p 73.00p 70.05p 73.00p 278613
20/06/2025 71.00p 72.00p 70.00p 71.00p 198853
19/06/2025 71.00p 72.00p 70.00p 71.00p 75279
18/06/2025 71.00p 72.00p 70.00p 71.00p 336373
17/06/2025 71.00p 72.00p 70.00p 71.00p 127869
16/06/2025 71.00p 72.00p 70.00p 71.00p 227229
13/06/2025 71.00p 71.00p 69.00p 70.50p 197210
12/06/2025 71.00p 72.00p 70.00p 71.00p 488785
11/06/2025 70.00p 72.00p 69.00p 71.00p 263234
10/06/2025 68.00p 71.00p 67.85p 71.00p 365533
09/06/2025 66.50p 69.00p 66.50p 68.00p 536146
06/06/2025 66.50p 68.00p 65.00p 66.50p 113032
05/06/2025 65.50p 67.33p 65.00p 66.50p 234994
04/06/2025 65.50p 66.00p 65.00p 65.50p 314312
03/06/2025 65.50p 65.50p 63.80p 65.50p 288749
02/06/2025 65.50p 66.00p 65.00p 65.40p 531308
30/05/2025 66.50p 66.80p 65.00p 65.50p 1672567
29/05/2025 63.50p 67.00p 62.30p 66.20p 1494415
28/05/2025 61.50p 64.00p 60.66p 64.00p 451992
27/05/2025 58.50p 63.00p 58.00p 61.00p 437426
23/05/2025 59.50p 60.00p 58.00p 58.50p 291413
22/05/2025 60.00p 61.00p 59.00p 59.50p 481233
21/05/2025 60.00p 61.00p 59.00p 60.00p 169747
20/05/2025 60.50p 61.00p 59.66p 60.00p 99335
19/05/2025 60.00p 61.00p 59.00p 60.40p 203219
16/05/2025 60.00p 60.60p 58.67p 59.80p 366272
15/05/2025 60.00p 61.00p 59.22p 60.00p 159143
14/05/2025 59.00p 63.00p 58.00p 61.00p 696891
13/05/2025 57.00p 60.00p 56.00p 59.00p 382563
12/05/2025 55.50p 58.00p 55.00p 57.20p 313650
09/05/2025 54.50p 56.00p 53.00p 55.40p 347828
08/05/2025 54.00p 56.00p 53.00p 54.00p 225288
07/05/2025 54.00p 55.00p 53.39p 54.00p 181807
06/05/2025 53.00p 55.00p 53.00p 54.50p 118522
02/05/2025 53.00p 54.00p 51.00p 53.00p 126554
01/05/2025 51.50p 54.00p 51.00p 53.00p 211622
30/04/2025 51.00p 52.00p 50.88p 51.00p 239871
29/04/2025 50.50p 52.00p 49.50p 51.00p 280612
28/04/2025 50.00p 51.00p 49.61p 50.00p 202251
25/04/2025 49.50p 51.00p 49.22p 50.00p 429581
24/04/2025 49.50p 50.00p 49.00p 50.00p 200886
23/04/2025 48.00p 50.00p 47.34p 49.50p 295168
22/04/2025 48.00p 49.00p 47.00p 48.00p 168215
17/04/2025 48.00p 49.00p 47.00p 48.00p 442164
16/04/2025 46.00p 48.00p 45.00p 48.00p 499408
15/04/2025 46.00p 47.00p 45.00p 46.00p 111916
14/04/2025 46.00p 47.00p 45.10p 46.00p 109707
11/04/2025 46.00p 47.00p 45.00p 46.00p 69822
10/04/2025 44.00p 47.00p 43.00p 47.00p 449428
09/04/2025 43.00p 45.00p 41.30p 43.00p 382095
08/04/2025 44.00p 45.00p 43.02p 44.00p 675912
07/04/2025 46.00p 47.00p 40.99p 44.00p 845818
04/04/2025 48.00p 49.00p 45.00p 46.00p 267564
03/04/2025 49.00p 50.00p 47.00p 48.00p 437002
02/04/2025 49.00p 50.00p 48.55p 49.00p 1153529
01/04/2025 50.00p 51.00p 49.00p 49.50p 105876
31/03/2025 50.50p 51.00p 49.00p 49.80p 237463
28/03/2025 50.50p 51.00p 50.00p 50.50p 236156
27/03/2025 50.50p 51.00p 50.00p 50.50p 184409
26/03/2025 51.00p 52.00p 50.00p 50.50p 217962
25/03/2025 51.00p 52.00p 50.77p 52.00p 207208
24/03/2025 51.00p 52.00p 50.00p 51.50p 489540
21/03/2025 51.50p 52.00p 50.77p 51.50p 409041
20/03/2025 51.00p 53.00p 51.00p 51.50p 181341
19/03/2025 51.00p 53.00p 50.00p 51.00p 284475
18/03/2025 51.00p 52.00p 50.00p 51.00p 236200
17/03/2025 51.00p 52.00p 50.33p 51.00p 97863
14/03/2025 51.00p 52.13p 50.00p 51.00p 168548
13/03/2025 51.00p 52.00p 50.33p 51.00p 67841
12/03/2025 51.50p 52.00p 50.00p 51.00p 134306

*Close Price adjusted for both dividends and splits