Premier Miton Group plc (AIM:PMI)
London · Delayed Price · Currency is GBP · Price in GBX 61.42
-0.58 (-0.94%)
Sep 9, 2025, 2:22 PM GMT+1
Premier Miton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 62.00 | 62.80 | 61.39 | 62.00 | 62.00 | - | 133,310 |
| Sep 5, 2025 | 62.00 | 63.80 | 61.38 | 62.00 | 62.00 | - | 166,879 |
| Sep 4, 2025 | 62.00 | 62.00 | 61.38 | 62.00 | 62.00 | - | 197,740 |
| Sep 3, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 345,488 |
| Sep 2, 2025 | 62.00 | 64.00 | 61.26 | 62.00 | 62.00 | -1.59% | 521,919 |
| Sep 1, 2025 | 64.20 | 65.00 | 62.50 | 63.00 | 63.00 | -3.08% | 308,048 |
| Aug 29, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.78% | 108,339 |
| Aug 28, 2025 | 66.00 | 66.00 | 64.00 | 64.50 | 64.50 | -1.53% | 278,236 |
| Aug 27, 2025 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | -1.50% | 343,944 |
| Aug 26, 2025 | 66.26 | 67.00 | 65.25 | 66.50 | 66.50 | - | 159,279 |
| Aug 22, 2025 | 66.68 | 67.00 | 66.00 | 66.50 | 66.50 | - | 173,228 |
| Aug 21, 2025 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | - | 147,832 |
| Aug 20, 2025 | 67.00 | 67.00 | 65.36 | 66.50 | 66.50 | 0.76% | 101,963 |
| Aug 19, 2025 | 66.75 | 67.00 | 65.00 | 66.00 | 66.00 | -0.75% | 642,763 |
| Aug 18, 2025 | 68.00 | 68.00 | 66.00 | 66.50 | 66.50 | -1.34% | 207,246 |
| Aug 15, 2025 | 67.00 | 68.00 | 67.00 | 67.40 | 67.40 | -0.15% | 103,000 |
| Aug 14, 2025 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 118,253 |
| Aug 13, 2025 | 66.00 | 67.88 | 66.00 | 67.50 | 67.50 | 1.50% | 205,313 |
| Aug 12, 2025 | 66.90 | 67.00 | 66.11 | 66.50 | 66.50 | - | 68,652 |
| Aug 11, 2025 | 65.52 | 67.00 | 65.00 | 66.50 | 66.50 | 1.53% | 133,709 |
| Aug 8, 2025 | 65.70 | 66.20 | 64.00 | 65.50 | 65.50 | 0.77% | 414,865 |
| Aug 7, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 0.78% | 86,604 |
| Aug 6, 2025 | 64.27 | 66.00 | 64.27 | 64.50 | 64.50 | - | 67,931 |
| Aug 5, 2025 | 64.59 | 66.00 | 64.00 | 64.50 | 64.50 | -0.77% | 436,418 |
| Aug 4, 2025 | 65.75 | 66.00 | 64.00 | 65.00 | 65.00 | - | 110,644 |
| Aug 1, 2025 | 65.33 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 376,889 |
| Jul 31, 2025 | 64.33 | 66.00 | 64.00 | 65.50 | 65.50 | 0.77% | 434,045 |
| Jul 30, 2025 | 63.50 | 65.70 | 63.00 | 65.00 | 65.00 | 2.85% | 194,802 |
| Jul 29, 2025 | 63.40 | 64.00 | 63.00 | 63.20 | 63.20 | -0.47% | 123,163 |
| Jul 28, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | - | 80,380 |
| Jul 25, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | - | 145,788 |
| Jul 24, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | - | 281,385 |
| Jul 23, 2025 | 63.00 | 64.50 | 63.00 | 63.50 | 63.50 | - | 120,203 |
| Jul 22, 2025 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | -1.55% | 98,925 |
| Jul 21, 2025 | 63.00 | 66.00 | 62.00 | 64.50 | 64.50 | 3.20% | 364,222 |
| Jul 18, 2025 | 63.00 | 64.00 | 62.00 | 62.50 | 62.50 | - | 277,527 |
| Jul 17, 2025 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | 0.81% | 151,953 |
| Jul 16, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 549,885 |
| Jul 15, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.78% | 269,723 |
| Jul 14, 2025 | 67.00 | 68.00 | 64.00 | 64.50 | 64.50 | -3.73% | 378,550 |
| Jul 11, 2025 | 71.00 | 72.00 | 66.92 | 67.00 | 67.00 | -6.29% | 841,349 |
| Jul 10, 2025 | 73.00 | 74.00 | 71.00 | 71.50 | 71.50 | -2.72% | 377,387 |
| Jul 9, 2025 | 73.47 | 74.00 | 73.00 | 73.50 | 73.50 | - | 181,669 |
| Jul 8, 2025 | 73.48 | 73.50 | 73.11 | 73.50 | 73.50 | - | 686,422 |
| Jul 7, 2025 | 73.10 | 73.62 | 73.00 | 73.50 | 73.50 | - | 136,767 |
| Jul 4, 2025 | 75.00 | 75.00 | 72.00 | 73.50 | 73.50 | -0.68% | 232,304 |
| Jul 3, 2025 | 75.00 | 76.60 | 72.20 | 74.00 | 74.00 | -3.90% | 433,447 |
| Jul 2, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 74.00 | - | 452,541 |
| Jul 1, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 74.00 | 1.99% | 551,640 |
| Jun 30, 2025 | 75.00 | 76.00 | 74.00 | 75.50 | 72.56 | 1.34% | 522,132 |