Premier Miton Group plc (AIM:PMI)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
0.00 (0.00%)
Sep 29, 2025, 4:28 PM GMT+1
Premier Miton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | - | 5,877,908 |
| Sep 25, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 178,275 |
| Sep 24, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 3,362,251 |
| Sep 23, 2025 | 61.50 | 63.00 | 61.50 | 62.50 | 62.50 | 1.63% | 646,818 |
| Sep 22, 2025 | 61.00 | 62.00 | 60.50 | 61.50 | 61.50 | 0.82% | 314,485 |
| Sep 19, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 89,098 |
| Sep 18, 2025 | 60.50 | 61.50 | 60.25 | 61.00 | 61.00 | 0.83% | 157,126 |
| Sep 17, 2025 | 60.50 | 60.80 | 60.00 | 60.50 | 60.50 | - | 96,725 |
| Sep 16, 2025 | 60.50 | 61.00 | 59.25 | 60.50 | 60.50 | - | 315,189 |
| Sep 15, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 404,888 |
| Sep 12, 2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | -0.82% | 170,635 |
| Sep 11, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,147,631 |
| Sep 10, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 167,050 |
| Sep 9, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 188,838 |
| Sep 8, 2025 | 62.00 | 62.80 | 61.39 | 62.00 | 62.00 | - | 150,810 |
| 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 |