Premier Miton Group plc (AIM:PMI)
London · Delayed Price · Currency is GBP · Price in GBX 35.00
-1.50 (-4.11%)
May 26, 2026, 4:22 PM GMT
Premier Miton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 36.15 | 36.50 | 35.50 | 35.75 | - | -2.05% | 337,599 |
| May 22, 2026 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | -0.68% | 333,788 |
| May 21, 2026 | 36.75 | 37.00 | 36.50 | 36.75 | 36.75 | - | 102,641 |
| May 20, 2026 | 36.90 | 37.50 | 36.13 | 36.75 | 36.75 | -0.68% | 268,232 |
| May 19, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 191,529 |
| May 18, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 35,939 |
| May 15, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 151,681 |
| May 14, 2026 | 36.75 | 37.50 | 36.50 | 37.00 | 37.00 | 0.68% | 276,049 |
| May 13, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | -0.68% | 170,133 |
| May 12, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 206,928 |
| May 11, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 138,255 |
| May 8, 2026 | 37.25 | 37.50 | 36.50 | 37.00 | 37.00 | -0.67% | 286,477 |
| May 7, 2026 | 36.75 | 37.50 | 36.50 | 37.25 | 37.25 | 0.68% | 584,872 |
| May 6, 2026 | 36.25 | 37.00 | 36.00 | 37.00 | 37.00 | 2.07% | 350,217 |
| May 5, 2026 | 36.25 | 36.50 | 36.18 | 36.25 | 36.25 | - | 205,627 |
| May 1, 2026 | 36.75 | 37.00 | 36.01 | 36.25 | 36.25 | -0.68% | 353,257 |
| Apr 30, 2026 | 36.75 | 37.00 | 36.50 | 36.50 | 36.50 | -0.68% | 653,012 |
| Apr 29, 2026 | 37.50 | 38.09 | 36.50 | 36.75 | 36.75 | -1.47% | 508,913 |
| Apr 28, 2026 | 38.00 | 38.50 | 37.00 | 37.30 | 37.30 | -1.84% | 332,346 |
| Apr 27, 2026 | 40.25 | 40.50 | 37.50 | 38.00 | 38.00 | -5.71% | 703,047 |
| Apr 24, 2026 | 40.75 | 41.50 | 40.00 | 40.30 | 40.30 | -1.10% | 194,189 |
| Apr 23, 2026 | 41.00 | 41.50 | 40.00 | 40.75 | 40.75 | -1.81% | 103,314 |
| Apr 22, 2026 | 41.00 | 41.50 | 40.50 | 41.50 | 41.50 | 1.22% | 121,707 |
| Apr 21, 2026 | 41.00 | 41.50 | 40.50 | 41.00 | 41.00 | - | 210,696 |
| Apr 20, 2026 | 41.25 | 41.99 | 40.50 | 41.00 | 41.00 | -1.20% | 417,898 |
| Apr 17, 2026 | 40.75 | 42.00 | 40.00 | 41.50 | 41.50 | 2.22% | 489,152 |
| Apr 16, 2026 | 43.00 | 43.50 | 40.11 | 40.60 | 40.60 | -8.25% | 1,750,417 |
| Apr 15, 2026 | 44.25 | 45.00 | 43.50 | 44.25 | 44.25 | - | 154,656 |
| Apr 14, 2026 | 44.25 | 45.00 | 43.50 | 44.25 | 44.25 | - | 168,278 |
| Apr 13, 2026 | 44.25 | 45.00 | 43.50 | 44.25 | 44.25 | - | 246,862 |
| Apr 10, 2026 | 44.50 | 45.00 | 43.50 | 44.25 | 44.25 | -0.56% | 843,392 |
| Apr 9, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 120,772 |
| Apr 8, 2026 | 43.75 | 45.00 | 43.50 | 44.50 | 44.50 | 1.71% | 309,114 |
| Apr 7, 2026 | 42.75 | 44.00 | 42.50 | 43.75 | 43.75 | 1.74% | 401,220 |
| Apr 2, 2026 | 42.75 | 43.19 | 42.50 | 43.00 | 43.00 | 0.58% | 3,139,509 |
| Apr 1, 2026 | 43.25 | 44.00 | 42.50 | 42.75 | 42.75 | -1.16% | 138,394 |
| Mar 31, 2026 | 43.50 | 44.00 | 42.55 | 43.25 | 43.25 | 0.12% | 1,360,239 |
| Mar 30, 2026 | 43.50 | 44.00 | 43.00 | 43.20 | 43.20 | -0.69% | 220,575 |
| Mar 27, 2026 | 43.50 | 44.00 | 42.70 | 43.50 | 43.50 | - | 352,690 |
| Mar 26, 2026 | 43.25 | 44.00 | 43.00 | 43.50 | 43.50 | 0.58% | 458,058 |
| Mar 25, 2026 | 43.25 | 43.50 | 43.00 | 43.25 | 43.25 | - | 245,179 |
| Mar 24, 2026 | 43.25 | 43.50 | 43.00 | 43.25 | 43.25 | - | 341,004 |
| Mar 23, 2026 | 44.00 | 44.50 | 42.50 | 43.25 | 43.25 | -1.70% | 586,078 |
| Mar 20, 2026 | 43.75 | 44.00 | 43.50 | 44.00 | 44.00 | 0.57% | 229,031 |
| Mar 19, 2026 | 43.75 | 44.00 | 43.50 | 43.75 | 43.75 | - | 267,525 |
| Mar 18, 2026 | 43.75 | 44.00 | 43.50 | 43.75 | 43.75 | - | 96,091 |
| Mar 17, 2026 | 44.00 | 44.62 | 43.50 | 43.75 | 43.75 | -0.57% | 544,501 |
| Mar 16, 2026 | 44.00 | 44.50 | 43.50 | 44.00 | 44.00 | - | 704,715 |
| Mar 13, 2026 | 44.25 | 44.50 | 43.50 | 44.00 | 44.00 | -0.56% | 341,951 |
| Mar 12, 2026 | 44.25 | 44.50 | 44.00 | 44.25 | 44.25 | 0.57% | 505,722 |