Premier Miton Group plc (AIM:PMI)
London
· Delayed Price · Currency is GBP · Price in GBX 55.50
-0.50 (-0.89%)
At close: Dec 5, 2025
Premier Miton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.38 | 57.00 | 55.00 | 55.50 | 55.50 | -0.89% | 177,903 |
| Dec 4, 2025 | 57.50 | 58.00 | 53.00 | 56.00 | 56.00 | -3.45% | 866,367 |
| Dec 3, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -0.85% | 134,671 |
| Dec 2, 2025 | 58.55 | 59.00 | 58.00 | 58.50 | 58.50 | - | 277,959 |
| Dec 1, 2025 | 58.00 | 59.00 | 57.00 | 58.50 | 58.50 | -3.47% | 404,427 |
| Nov 28, 2025 | 58.00 | 60.60 | 57.00 | 60.60 | 60.60 | 4.48% | 228,214 |
| Nov 27, 2025 | 52.50 | 58.00 | 53.00 | 58.00 | 58.00 | 10.48% | 849,296 |
| Nov 26, 2025 | 51.50 | 53.00 | 51.00 | 52.50 | 52.50 | 3.75% | 389,146 |
| Nov 25, 2025 | 52.00 | 53.00 | 50.60 | 50.60 | 50.60 | -2.69% | 183,265 |
| Nov 24, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 94,270 |
| Nov 21, 2025 | 52.50 | 53.00 | 51.11 | 52.00 | 52.00 | -0.95% | 241,605 |
| Nov 20, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | -0.94% | 164,008 |
| Nov 19, 2025 | 54.50 | 55.00 | 52.00 | 53.00 | 53.00 | -2.75% | 275,510 |
| Nov 18, 2025 | 56.00 | 57.00 | 54.29 | 54.50 | 54.50 | -2.68% | 499,087 |
| Nov 17, 2025 | 56.00 | 57.00 | 55.18 | 56.00 | 56.00 | - | 181,944 |
| Nov 14, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 384,730 |
| Nov 13, 2025 | 56.00 | 57.00 | 55.61 | 56.00 | 56.00 | - | 99,378 |
| Nov 12, 2025 | 56.50 | 56.80 | 55.53 | 56.00 | 56.00 | -0.88% | 685,750 |
| Nov 11, 2025 | 56.50 | 56.87 | 56.00 | 56.50 | 56.50 | - | 250,998 |
| Nov 10, 2025 | 56.50 | 57.00 | 56.03 | 56.50 | 56.50 | - | 98,825 |
| Nov 7, 2025 | 57.50 | 58.00 | 56.00 | 56.50 | 56.50 | -1.74% | 217,993 |
| Nov 6, 2025 | 58.00 | 59.00 | 57.00 | 57.50 | 57.50 | -0.86% | 426,419 |
| Nov 5, 2025 | 58.00 | 58.40 | 57.00 | 58.00 | 58.00 | - | 713,944 |
| Nov 4, 2025 | 58.50 | 59.00 | 57.00 | 58.00 | 58.00 | -0.85% | 293,009 |
| Nov 3, 2025 | 58.50 | 59.00 | 58.01 | 58.50 | 58.50 | - | 160,541 |
| Oct 31, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 108,350 |
| Oct 30, 2025 | 59.00 | 60.00 | 58.00 | 58.50 | 58.50 | -0.85% | 589,538 |
| Oct 29, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 175,003 |
| Oct 28, 2025 | 59.00 | 59.69 | 58.10 | 59.00 | 59.00 | - | 280,555 |
| Oct 27, 2025 | 59.50 | 60.00 | 58.20 | 59.00 | 59.00 | -1.67% | 586,538 |
| Oct 24, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 2.04% | 212,162 |
| Oct 23, 2025 | 58.00 | 58.99 | 57.00 | 58.80 | 58.80 | - | 581,654 |
| Oct 22, 2025 | 58.00 | 59.00 | 57.00 | 58.80 | 58.80 | 1.38% | 681,907 |
| Oct 21, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 168,629 |
| Oct 20, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 113,469 |
| Oct 17, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 302,822 |
| Oct 16, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 352,071 |
| Oct 15, 2025 | 58.50 | 59.60 | 58.00 | 59.00 | 59.00 | 0.85% | 178,882 |
| Oct 14, 2025 | 59.50 | 60.00 | 58.00 | 58.50 | 58.50 | -0.85% | 1,090,208 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 88,937 |
| Oct 10, 2025 | 61.50 | 62.00 | 59.00 | 60.00 | 60.00 | -4.76% | 3,015,368 |
| Oct 9, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 10.14% | 283,790 |
| Oct 8, 2025 | 63.00 | 64.00 | 57.20 | 57.20 | 57.20 | -9.92% | 122,552 |
| Oct 7, 2025 | 64.00 | 64.20 | 63.00 | 63.50 | 63.50 | -0.78% | 170,149 |
| Oct 6, 2025 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 162,040 |
| Oct 3, 2025 | 63.50 | 64.00 | 63.35 | 63.50 | 63.50 | - | 75,630 |
| Oct 2, 2025 | 63.50 | 63.90 | 63.25 | 63.50 | 63.50 | - | 172,464 |
| Oct 1, 2025 | 62.50 | 63.90 | 62.00 | 63.50 | 63.50 | 1.60% | 175,036 |
| Sep 30, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 60,052 |
| Sep 29, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 1,002,513 |
| Sep 26, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | - | 5,861,908 |
| Sep 25, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 178,274 |
| 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% | 644,331 |
| Sep 22, 2025 | 61.00 | 62.00 | 60.50 | 61.50 | 61.50 | 0.82% | 291,311 |
| Sep 19, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 86,769 |
| 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 | - | 93,800 |
| Sep 16, 2025 | 60.50 | 61.00 | 59.25 | 60.50 | 60.50 | - | 315,188 |
| Sep 15, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 379,658 |
| 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 | - | 167,049 |
| 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 | 63.00 | 64.00 | 61.26 | 62.00 | 62.00 | -1.59% | 521,918 |
| Sep 1, 2025 | 64.50 | 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% | 108,338 |
| Aug 28, 2025 | 65.00 | 66.00 | 64.00 | 64.50 | 64.50 | -1.53% | 269,336 |
| Aug 27, 2025 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -1.50% | 256,890 |
| Aug 26, 2025 | 66.00 | 67.00 | 65.25 | 66.50 | 66.50 | - | 143,779 |
| Aug 22, 2025 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | - | 134,289 |
| Aug 21, 2025 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | - | 147,826 |
| Aug 20, 2025 | 66.00 | 67.00 | 65.36 | 66.50 | 66.50 | 0.76% | 101,963 |
| Aug 19, 2025 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | -0.75% | 642,763 |
| Aug 18, 2025 | 67.00 | 68.00 | 66.00 | 66.50 | 66.50 | -1.34% | 207,042 |
| Aug 15, 2025 | 67.50 | 68.00 | 67.00 | 67.40 | 67.40 | -0.15% | 102,500 |
| Aug 14, 2025 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | - | 109,653 |
| Aug 13, 2025 | 66.00 | 67.88 | 66.00 | 67.50 | 67.50 | 1.50% | 204,373 |
| Aug 12, 2025 | 66.00 | 67.00 | 66.11 | 66.50 | 66.50 | - | 56,352 |
| Aug 11, 2025 | 65.50 | 67.00 | 65.00 | 66.50 | 66.50 | 1.53% | 133,709 |
| Aug 8, 2025 | 65.00 | 66.20 | 64.00 | 65.50 | 65.50 | 0.77% | 414,866 |
| Aug 7, 2025 | 64.50 | 66.00 | 63.00 | 65.00 | 65.00 | 0.78% | 79,004 |
| Aug 6, 2025 | 64.50 | 66.00 | 64.27 | 64.50 | 64.50 | - | 50,400 |
| Aug 5, 2025 | 65.00 | 66.00 | 64.00 | 64.50 | 64.50 | -0.77% | 434,978 |
| Aug 4, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 110,643 |
| Aug 1, 2025 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 376,889 |
| Jul 31, 2025 | 65.00 | 66.00 | 64.00 | 65.50 | 65.50 | 0.77% | 434,044 |
| Jul 30, 2025 | 63.50 | 65.70 | 63.00 | 65.00 | 65.00 | 2.85% | 194,800 |
| Jul 29, 2025 | 63.50 | 64.00 | 63.00 | 63.20 | 63.20 | -0.47% | 123,163 |
| Jul 28, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | - | 80,379 |
| Jul 25, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | - | 145,787 |
| Jul 24, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | - | 281,385 |
| Jul 23, 2025 | 63.50 | 64.50 | 63.00 | 63.50 | 63.50 | - | 114,367 |
| Jul 22, 2025 | 64.00 | 65.00 | 63.00 | 63.50 | 63.50 | -1.55% | 98,616 |
| Jul 21, 2025 | 62.50 | 66.00 | 62.00 | 64.50 | 64.50 | 3.20% | 364,222 |
| Jul 18, 2025 | 62.50 | 64.00 | 62.00 | 62.50 | 62.50 | - | 277,526 |