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
11/03/2025 51.50p 52.22p 50.00p 51.50p 443836
10/03/2025 51.50p 53.00p 50.50p 51.50p 2722458
07/03/2025 51.00p 52.00p 50.00p 51.50p 261000
06/03/2025 51.50p 52.00p 50.25p 51.00p 130511
05/03/2025 52.00p 53.00p 50.42p 51.00p 258289
04/03/2025 53.50p 53.50p 51.00p 51.50p 264108
03/03/2025 53.00p 55.00p 52.10p 53.00p 119090
28/02/2025 55.00p 56.00p 53.00p 53.50p 221676
27/02/2025 54.50p 56.00p 54.00p 55.00p 441575
26/02/2025 54.50p 54.89p 54.00p 54.50p 238029
25/02/2025 54.00p 55.00p 53.42p 54.50p 410626
24/02/2025 54.00p 54.80p 53.00p 54.00p 116858
21/02/2025 54.00p 55.00p 53.00p 54.00p 575924
20/02/2025 52.50p 54.80p 52.00p 53.60p 446736
19/02/2025 52.00p 53.00p 51.50p 52.50p 637538
18/02/2025 54.00p 54.00p 48.50p 51.50p 3534533
17/02/2025 54.50p 55.00p 53.00p 53.50p 484077
14/02/2025 55.50p 56.00p 54.00p 54.50p 346904
13/02/2025 56.50p 57.00p 55.00p 55.50p 176242
12/02/2025 57.00p 58.00p 56.00p 56.50p 214040
11/02/2025 55.50p 57.00p 55.00p 57.00p 314733
10/02/2025 55.50p 57.00p 54.35p 56.00p 296475
07/02/2025 56.00p 56.00p 54.00p 55.00p 428012
06/02/2025 54.50p 56.20p 54.05p 55.40p 254493
05/02/2025 55.00p 55.80p 54.00p 54.60p 127190
04/02/2025 54.00p 55.33p 53.31p 55.00p 129623
03/02/2025 55.50p 56.00p 53.15p 54.80p 136937
31/01/2025 56.50p 56.50p 54.26p 55.50p 230477
30/01/2025 56.00p 58.00p 55.00p 56.50p 178124
29/01/2025 54.00p 57.00p 54.00p 56.00p 356040
28/01/2025 55.00p 55.50p 53.00p 54.80p 307893
27/01/2025 56.00p 57.00p 54.00p 55.00p 122143
24/01/2025 55.50p 57.00p 55.00p 56.00p 685901
23/01/2025 57.00p 58.00p 55.00p 56.00p 341101
22/01/2025 57.50p 58.00p 57.00p 57.40p 192158
21/01/2025 58.50p 60.00p 56.00p 58.00p 304790
20/01/2025 58.50p 60.00p 57.00p 60.00p 185979
17/01/2025 58.50p 60.00p 57.00p 58.50p 163833
16/01/2025 59.50p 61.00p 57.00p 58.50p 399140
15/01/2025 59.00p 62.00p 59.00p 60.00p 940660
14/01/2025 61.00p 62.00p 58.75p 59.00p 246813
13/01/2025 60.50p 62.00p 60.04p 61.00p 143204
10/01/2025 59.50p 62.01p 58.25p 60.50p 1647220
09/01/2025 59.50p 60.47p 59.00p 59.40p 293571
08/01/2025 62.00p 63.00p 58.00p 59.00p 516697
07/01/2025 62.00p 63.00p 61.00p 62.00p 170204
06/01/2025 61.00p 63.00p 61.00p 62.00p 635203
03/01/2025 60.00p 62.00p 60.00p 61.00p 136743
02/01/2025 62.00p 63.00p 59.00p 60.00p 633169
31/12/2024 62.00p 63.00p 62.00p 62.00p 74038
30/12/2024 63.00p 64.00p 61.38p 63.00p 389757
27/12/2024 63.00p 64.00p 61.80p 63.00p 111948
24/12/2024 61.00p 63.80p 60.90p 63.00p 628641
23/12/2024 60.50p 61.00p 59.55p 61.00p 62252
20/12/2024 60.00p 61.00p 59.00p 60.00p 108138
19/12/2024 60.00p 61.00p 59.00p 60.00p 402717
18/12/2024 61.00p 61.00p 59.10p 60.00p 392035
17/12/2024 62.50p 64.00p 60.50p 60.50p 234277
16/12/2024 63.50p 64.00p 62.00p 63.00p 194765
13/12/2024 64.00p 65.00p 63.00p 63.50p 80123
12/12/2024 64.50p 65.00p 62.80p 64.00p 130133
11/12/2024 65.00p 67.00p 64.00p 64.50p 359975
10/12/2024 65.50p 67.00p 64.00p 65.00p 493185
09/12/2024 64.50p 67.00p 64.00p 65.00p 551513
06/12/2024 61.50p 65.50p 61.50p 64.50p 678771
05/12/2024 61.00p 62.20p 59.56p 62.20p 277579
04/12/2024 55.50p 62.00p 55.50p 60.60p 1543373
03/12/2024 54.00p 56.00p 53.64p 55.00p 356461
02/12/2024 53.50p 54.00p 53.00p 53.00p 97070
29/11/2024 53.50p 54.00p 53.00p 53.60p 171673
28/11/2024 53.50p 54.00p 53.00p 53.50p 70525
27/11/2024 54.50p 56.00p 53.00p 53.50p 52151
26/11/2024 54.00p 55.00p 53.25p 55.00p 176217
25/11/2024 54.00p 55.00p 54.00p 54.50p 222166
22/11/2024 54.50p 55.00p 53.00p 54.50p 175242
21/11/2024 54.50p 56.00p 54.00p 55.00p 185963
20/11/2024 54.20p 55.00p 54.00p 54.50p 70991
19/11/2024 55.00p 56.00p 54.00p 54.20p 340042
18/11/2024 55.00p 56.00p 55.00p 55.50p 50023
15/11/2024 55.00p 56.00p 55.00p 55.50p 171646
14/11/2024 55.00p 56.00p 55.00p 55.00p 207492
13/11/2024 56.50p 58.00p 55.00p 57.20p 391214
12/11/2024 58.50p 59.00p 56.00p 56.50p 373266
11/11/2024 58.50p 59.00p 58.00p 58.50p 363850
08/11/2024 59.00p 60.00p 58.05p 58.50p 113044
07/11/2024 61.00p 62.00p 59.00p 59.50p 224542
06/11/2024 61.50p 62.00p 60.17p 61.00p 289446
05/11/2024 62.00p 62.00p 61.00p 61.50p 116825
04/11/2024 62.00p 63.00p 61.00p 61.50p 101477
01/11/2024 62.50p 63.00p 62.00p 62.00p 80595
31/10/2024 64.00p 65.00p 62.02p 62.50p 197468
30/10/2024 60.50p 66.00p 60.00p 64.00p 735845
29/10/2024 62.00p 63.00p 60.00p 60.50p 265533
28/10/2024 63.50p 64.00p 61.00p 62.00p 225869
25/10/2024 62.00p 64.00p 62.00p 63.00p 413836
24/10/2024 62.00p 63.00p 61.32p 62.00p 192802
23/10/2024 62.00p 62.00p 61.00p 62.00p 304500
22/10/2024 62.00p 62.00p 59.80p 61.50p 128878
21/10/2024 62.00p 62.00p 61.00p 61.50p 146358
18/10/2024 63.50p 64.00p 61.00p 61.50p 258828
17/10/2024 63.50p 64.00p 61.53p 63.00p 439712
16/10/2024 61.50p 64.00p 60.50p 63.00p 308893
15/10/2024 61.50p 62.00p 60.00p 61.00p 166638
14/10/2024 60.00p 62.00p 59.00p 60.60p 233632
11/10/2024 58.50p 61.00p 58.00p 60.00p 415117
10/10/2024 58.50p 59.00p 58.20p 58.50p 165264
09/10/2024 58.00p 59.00p 58.00p 58.00p 152280
08/10/2024 60.00p 61.00p 58.00p 58.50p 209492
07/10/2024 61.50p 61.50p 59.00p 60.00p 274875
04/10/2024 61.50p 63.00p 60.00p 61.00p 54144
03/10/2024 61.00p 63.00p 60.00p 61.50p 43961
02/10/2024 61.00p 62.00p 60.00p 61.00p 367978
01/10/2024 61.00p 62.00p 60.00p 61.00p 377362
30/09/2024 63.00p 64.00p 60.00p 61.00p 188300
27/09/2024 63.00p 63.50p 62.00p 63.00p 346954
26/09/2024 64.00p 65.00p 62.00p 63.00p 196133
25/09/2024 66.00p 67.00p 63.00p 64.00p 128218
24/09/2024 66.00p 67.00p 65.00p 66.00p 133679
23/09/2024 68.00p 69.00p 65.25p 66.00p 181268
20/09/2024 68.00p 68.00p 67.00p 68.00p 32396
19/09/2024 67.50p 69.00p 67.00p 68.00p 279458
18/09/2024 68.00p 69.00p 67.00p 67.50p 64849
17/09/2024 68.50p 69.00p 68.00p 68.50p 68578
16/09/2024 68.50p 69.00p 68.00p 69.00p 22627
13/09/2024 68.50p 69.00p 67.21p 69.00p 116876
12/09/2024 68.00p 68.00p 67.12p 67.50p 119984
11/09/2024 68.00p 68.00p 67.00p 67.50p 52025
10/09/2024 69.00p 69.00p 67.21p 67.50p 73711
09/09/2024 69.50p 70.00p 68.00p 68.50p 46012
06/09/2024 69.50p 71.00p 69.00p 69.50p 92835
05/09/2024 70.00p 71.00p 69.00p 69.50p 75981
04/09/2024 72.00p 72.50p 69.00p 70.00p 311357
03/09/2024 72.00p 73.00p 71.00p 72.00p 47099
02/09/2024 73.00p 74.00p 71.00p 72.00p 131750
30/08/2024 73.50p 74.25p 72.25p 73.00p 109471
29/08/2024 74.00p 74.50p 72.70p 73.50p 43638
28/08/2024 74.00p 75.00p 73.58p 74.00p 210677
27/08/2024 74.00p 75.00p 73.00p 74.00p 42428
23/08/2024 74.00p 75.00p 72.00p 73.60p 266058
22/08/2024 73.50p 75.00p 73.00p 74.00p 77841
21/08/2024 73.50p 75.00p 72.00p 73.60p 109495
20/08/2024 73.00p 74.00p 72.52p 73.00p 181174
19/08/2024 73.00p 73.60p 72.00p 73.00p 446948
16/08/2024 73.00p 74.00p 72.33p 73.00p 154930
15/08/2024 71.50p 74.00p 70.67p 73.00p 504885
14/08/2024 71.50p 72.00p 70.00p 71.40p 535172
13/08/2024 71.50p 72.00p 70.05p 71.00p 190599
12/08/2024 71.00p 72.00p 70.00p 71.00p 80892
09/08/2024 71.50p 72.00p 70.00p 71.00p 220512
08/08/2024 71.50p 73.00p 70.00p 71.00p 82519
07/08/2024 72.00p 73.00p 71.00p 71.50p 40507
06/08/2024 70.50p 72.90p 69.00p 72.00p 333840
05/08/2024 73.00p 74.00p 69.00p 70.00p 2131397
02/08/2024 73.50p 75.00p 72.00p 73.50p 154446
01/08/2024 69.50p 74.50p 69.50p 73.50p 495067
31/07/2024 69.50p 72.40p 68.00p 69.50p 253409
30/07/2024 69.50p 71.00p 68.55p 69.50p 29379
29/07/2024 69.50p 71.00p 68.33p 69.50p 76223
26/07/2024 69.00p 71.00p 67.25p 69.50p 368155
25/07/2024 69.00p 70.00p 68.00p 69.00p 54503
24/07/2024 69.50p 70.00p 68.22p 69.00p 81217
23/07/2024 71.00p 71.04p 69.02p 69.50p 195392
22/07/2024 71.00p 72.00p 70.00p 71.00p 155598
19/07/2024 71.00p 72.00p 70.00p 71.00p 29668
18/07/2024 70.50p 72.00p 70.00p 71.00p 102722
17/07/2024 71.50p 73.00p 70.00p 70.50p 133206
16/07/2024 71.50p 73.00p 70.00p 71.50p 253525
15/07/2024 71.50p 73.00p 70.71p 71.50p 468888
12/07/2024 67.00p 73.00p 67.00p 71.50p 814189
11/07/2024 67.50p 68.00p 66.00p 67.00p 278168
10/07/2024 68.00p 68.00p 67.00p 67.50p 79131
09/07/2024 70.50p 71.00p 66.99p 68.00p 278646
08/07/2024 70.50p 71.00p 69.00p 70.00p 617288
05/07/2024 70.50p 71.00p 69.00p 70.00p 148412
04/07/2024 69.00p 71.00p 68.00p 70.00p 232452
03/07/2024 71.00p 72.00p 71.00p 71.50p 151259
02/07/2024 71.00p 72.00p 70.00p 71.00p 473093
01/07/2024 70.50p 72.00p 69.00p 71.00p 539679
28/06/2024 69.00p 72.00p 69.00p 70.50p 204090
27/06/2024 69.00p 70.00p 68.00p 69.00p 153195
26/06/2024 69.00p 70.00p 67.94p 69.00p 185195
25/06/2024 69.00p 71.40p 68.11p 69.00p 85247
24/06/2024 70.50p 72.00p 68.00p 69.00p 325724
21/06/2024 70.50p 72.00p 69.00p 70.50p 97229
20/06/2024 67.00p 72.00p 67.00p 70.50p 416403
19/06/2024 68.00p 68.00p 66.70p 67.50p 121442
18/06/2024 69.50p 70.00p 66.78p 68.00p 548077
17/06/2024 71.00p 72.00p 69.00p 69.50p 207932
14/06/2024 72.00p 73.00p 70.00p 71.00p 281760
13/06/2024 72.00p 73.00p 71.00p 72.00p 69269
12/06/2024 72.00p 73.00p 71.00p 72.00p 160475
11/06/2024 72.50p 73.00p 71.38p 72.00p 171207
10/06/2024 72.50p 73.00p 72.00p 72.50p 163382
07/06/2024 74.50p 75.70p 72.00p 72.50p 178338
06/06/2024 75.00p 75.80p 73.00p 74.50p 601018
05/06/2024 72.50p 75.96p 72.00p 75.00p 278524
04/06/2024 72.50p 74.00p 71.00p 72.50p 1120443
03/06/2024 72.50p 74.00p 71.00p 72.50p 210649
31/05/2024 72.50p 74.00p 71.00p 72.50p 236833
30/05/2024 78.00p 78.10p 69.00p 72.50p 2775619

*Close Price adjusted for both dividends and splits