Premier Miton Group plc (AIM:PMI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 29.38
+0.63 (2.17%)
Nov 4, 2026, 4:26 PM GMT
Premier Miton Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 28.75 | 29.50 | 28.75 | 29.38 | 29.38 | 2.17% | 619,009 |
| Nov 3, 2026 | 29.50 | 30.00 | 28.50 | 28.75 | 28.75 | -2.54% | 314,895 |
| Nov 2, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 67,895 |
| Oct 30, 2026 | 29.75 | 30.00 | 29.00 | 29.50 | 29.50 | -0.84% | 191,963 |
| Oct 29, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 0.51% | 424,154 |
| Oct 28, 2026 | 29.75 | 30.00 | 29.50 | 29.60 | 29.60 | -0.50% | 255,100 |
| Oct 27, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 94,145 |
| Oct 26, 2026 | 30.25 | 31.00 | 29.25 | 29.75 | 29.75 | -2.46% | 421,010 |
| Oct 23, 2026 | 30.50 | 31.00 | 29.40 | 30.50 | 30.50 | - | 501,500 |
| Oct 22, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -2.40% | 263,212 |
| Oct 21, 2026 | 29.75 | 31.50 | 29.50 | 31.25 | 31.25 | 5.04% | 643,092 |
| Oct 20, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -1.65% | 449,681 |
| Oct 19, 2026 | 30.50 | 31.00 | 30.00 | 30.25 | 30.25 | -0.82% | 660,550 |
| Oct 16, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -1.29% | 1,122,476 |
| Oct 15, 2026 | 31.13 | 32.00 | 30.90 | 30.90 | 30.90 | -8.44% | 2,246,574 |
| Oct 14, 2026 | 34.50 | 34.50 | 33.50 | 33.75 | 33.75 | -1.46% | 201,488 |
| Oct 13, 2026 | 35.00 | 35.00 | 34.00 | 34.25 | 34.25 | -1.44% | 182,007 |
| Oct 12, 2026 | 35.00 | 35.00 | 34.50 | 34.75 | 34.75 | - | 282,357 |
| Oct 9, 2026 | 34.85 | 35.00 | 34.50 | 34.75 | 34.75 | - | 37,887 |
| Oct 8, 2026 | 34.53 | 35.00 | 34.50 | 34.75 | 34.75 | - | 668,394 |
| Oct 7, 2026 | 35.00 | 35.50 | 34.51 | 34.75 | 34.75 | -0.71% | 74,266 |
| Oct 6, 2026 | 35.25 | 35.50 | 34.56 | 35.00 | 35.00 | -0.71% | 607,991 |
| Oct 5, 2026 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | - | 253,060 |
| Oct 2, 2026 | 35.50 | 35.50 | 35.00 | 35.25 | 35.25 | - | 68,753 |
| Oct 1, 2026 | 35.70 | 36.00 | 35.00 | 35.25 | 35.25 | -1.40% | 1,494,972 |
| Sep 30, 2026 | 35.70 | 36.00 | 35.50 | 35.75 | 35.75 | - | 232,370 |
| Sep 29, 2026 | 35.53 | 36.00 | 35.26 | 35.75 | 35.75 | - | 108,054 |
| Sep 28, 2026 | 35.88 | 36.00 | 35.50 | 35.75 | 35.75 | - | 391,234 |
| Sep 25, 2026 | 35.60 | 36.00 | 35.50 | 35.75 | 35.75 | - | 195,192 |
| Sep 24, 2026 | 36.00 | 36.50 | 35.15 | 35.75 | 35.75 | -0.69% | 252,991 |
| Sep 23, 2026 | 35.50 | 36.50 | 35.50 | 36.00 | 36.00 | - | 54,196 |
| Sep 22, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 228,677 |
| Sep 21, 2026 | 36.50 | 37.00 | 35.75 | 36.00 | 36.00 | -2.04% | 353,077 |
| Sep 18, 2026 | 36.53 | 37.00 | 36.50 | 36.75 | 36.75 | - | 86,019 |
| Sep 17, 2026 | 36.58 | 36.75 | 36.50 | 36.75 | 36.75 | - | 111,738 |
| Sep 16, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | - | 68,134 |
| Sep 15, 2026 | 36.82 | 37.50 | 36.50 | 36.75 | 36.75 | - | 173,021 |
| Sep 14, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | -0.68% | 107,416 |
| Sep 11, 2026 | 36.75 | 38.00 | 36.50 | 37.00 | 37.00 | 0.68% | 480,286 |
| Sep 10, 2026 | 37.25 | 37.00 | 36.50 | 36.75 | 36.75 | - | 62,651 |
| Sep 9, 2026 | 37.25 | 37.50 | 36.50 | 36.75 | 36.75 | -0.68% | 37,584 |
| Sep 8, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 73,672 |
| Sep 7, 2026 | 36.75 | 37.25 | 36.50 | 37.00 | 37.00 | 0.68% | 70,600 |
| Sep 4, 2026 | 37.00 | 37.00 | 36.51 | 36.75 | 36.75 | -0.68% | 71,680 |
| Sep 3, 2026 | 36.75 | 37.50 | 36.50 | 37.00 | 37.00 | 0.68% | 107,402 |
| Sep 2, 2026 | 38.00 | 38.50 | 36.00 | 36.75 | 36.75 | -2.00% | 404,093 |
| Sep 1, 2026 | 38.75 | 39.50 | 37.50 | 37.50 | 37.50 | -3.85% | 244,963 |
| Aug 28, 2026 | 38.75 | 39.50 | 38.08 | 39.00 | 39.00 | -1.52% | 136,608 |
| Aug 27, 2026 | 38.75 | 39.60 | 38.00 | 39.60 | 39.60 | 2.19% | 161,160 |
| Aug 26, 2026 | 39.00 | 39.50 | 38.00 | 38.75 | 38.75 | -0.64% | 45,544 |