Premier Miton Group plc (AIM:PMI)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
+0.50 (1.32%)
Aug 14, 2026, 3:28 PM GMT
Premier Miton Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 38.50 | 38.99 | 38.20 | 38.50 | 38.50 | 1.32% | 202,000 |
| Aug 13, 2026 | 38.25 | 38.00 | 38.00 | 38.00 | 38.00 | -0.65% | 223,979 |
| Aug 12, 2026 | 38.25 | 39.00 | 37.52 | 38.25 | 38.25 | - | 131,883 |
| Aug 11, 2026 | 38.25 | 39.00 | 37.82 | 38.25 | 38.25 | - | 590,725 |
| Aug 10, 2026 | 37.50 | 39.00 | 37.00 | 38.25 | 38.25 | 2.00% | 223,791 |
| Aug 7, 2026 | 37.50 | 38.34 | 37.00 | 37.50 | 37.50 | - | 191,799 |
| Aug 6, 2026 | 37.50 | 38.00 | 37.15 | 37.50 | 37.50 | - | 300,986 |
| Aug 5, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 120,924 |
| Aug 4, 2026 | 37.50 | 38.00 | 36.90 | 37.50 | 37.50 | - | 350,290 |
| Aug 3, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 128,837 |
| Jul 31, 2026 | 37.50 | 37.98 | 37.01 | 37.50 | 37.50 | - | 62,752 |
| Jul 30, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 233,472 |
| Jul 29, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 272,031 |
| Jul 28, 2026 | 37.25 | 38.00 | 36.50 | 37.50 | 37.50 | 0.67% | 42,414 |
| Jul 27, 2026 | 37.25 | 38.00 | 36.50 | 37.25 | 37.25 | - | 305,564 |
| Jul 24, 2026 | 37.25 | 38.00 | 36.50 | 37.25 | 37.25 | - | 109,590 |
| Jul 23, 2026 | 37.25 | 38.00 | 36.50 | 37.25 | 37.25 | - | 120,283 |
| Jul 22, 2026 | 37.25 | 38.00 | 36.50 | 37.25 | 37.25 | - | 80,583 |
| Jul 21, 2026 | 37.50 | 38.00 | 36.50 | 37.25 | 37.25 | -0.67% | 150,844 |
| Jul 20, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 221,425 |
| Jul 17, 2026 | 35.75 | 37.48 | 35.68 | 37.50 | 37.50 | 4.90% | 890,627 |
| Jul 16, 2026 | 36.50 | 37.00 | 35.40 | 35.75 | 35.75 | -7.14% | 925,092 |
| Jul 15, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 221,181 |
| Jul 14, 2026 | 38.55 | 39.00 | 38.11 | 38.50 | 38.50 | -1.28% | 210,768 |
| Jul 13, 2026 | 39.25 | 39.50 | 38.25 | 39.00 | 39.00 | -0.64% | 427,925 |
| Jul 10, 2026 | 39.25 | 39.30 | 39.00 | 39.25 | 39.25 | - | 97,344 |
| Jul 9, 2026 | 40.50 | 40.00 | 38.50 | 39.25 | 39.25 | 0.64% | 527,980 |
| Jul 8, 2026 | 41.50 | 42.00 | 39.70 | 40.50 | 39.00 | -2.41% | 856,028 |
| Jul 7, 2026 | 40.50 | 42.00 | 40.18 | 41.50 | 39.96 | 2.47% | 207,183 |
| Jul 6, 2026 | 42.50 | 43.00 | 40.00 | 40.50 | 39.00 | -5.81% | 1,861,191 |
| Jul 3, 2026 | 42.25 | 43.00 | 42.00 | 43.00 | 41.41 | 1.78% | 261,341 |
| Jul 2, 2026 | 40.50 | 43.00 | 40.00 | 42.25 | 40.69 | 4.32% | 636,765 |
| Jul 1, 2026 | 38.50 | 41.00 | 38.00 | 40.50 | 39.00 | 5.19% | 352,371 |
| Jun 30, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 80,337 |
| Jun 29, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 96,862 |
| Jun 26, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 238,961 |
| Jun 25, 2026 | 38.25 | 39.00 | 37.56 | 38.50 | 37.07 | 1.32% | 167,043 |
| Jun 24, 2026 | 38.25 | 39.00 | 37.50 | 38.00 | 36.59 | -1.30% | 252,971 |
| Jun 23, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 350,018 |
| Jun 22, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 144,432 |
| Jun 19, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 48,135 |
| Jun 18, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 37.07 | - | 104,319 |
| Jun 17, 2026 | 38.50 | 39.00 | 37.60 | 38.50 | 37.07 | - | 277,450 |
| Jun 16, 2026 | 38.25 | 39.00 | 37.20 | 38.50 | 37.07 | 0.65% | 765,132 |
| Jun 15, 2026 | 38.00 | 39.00 | 37.62 | 38.25 | 36.83 | 0.66% | 664,204 |
| Jun 12, 2026 | 38.25 | 38.50 | 37.50 | 38.00 | 36.59 | -0.65% | 229,264 |
| Jun 11, 2026 | 38.25 | 39.00 | 37.50 | 38.25 | 36.83 | - | 195,339 |
| Jun 10, 2026 | 38.25 | 39.00 | 37.50 | 38.25 | 36.83 | -0.65% | 245,755 |
| Jun 9, 2026 | 37.50 | 39.00 | 37.25 | 38.50 | 37.07 | 3.36% | 1,066,383 |
| Jun 8, 2026 | 36.25 | 37.50 | 36.00 | 37.25 | 35.87 | 2.76% | 2,565,247 |