Premier Miton Group plc (AIM:PMI)
London
· Delayed Price · Currency is GBP · Price in GBX 46.00
+0.50 (1.10%)
At close: Mar 6, 2026
Premier Miton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 1,462,642 |
| Mar 5, 2026 | 45.50 | 46.20 | 45.25 | 45.50 | 45.50 | -1.09% | 223,609 |
| Mar 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.10% | 1,082,112 |
| Mar 3, 2026 | 46.00 | 47.00 | 44.26 | 45.50 | 45.50 | -2.15% | 725,008 |
| Mar 2, 2026 | 46.50 | 47.00 | 45.60 | 46.50 | 46.50 | -3.13% | 618,395 |
| Feb 27, 2026 | 46.50 | 48.00 | 46.00 | 48.00 | 48.00 | 3.23% | 379,983 |
| Feb 26, 2026 | 45.00 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 548,934 |
| Feb 25, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,735,758 |
| Feb 24, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 116,041 |
| Feb 23, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 326,582 |
| Feb 20, 2026 | 45.00 | 46.00 | 44.00 | 44.50 | 44.50 | -1.11% | 919,194 |
| Feb 19, 2026 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | - | 437,690 |
| Feb 18, 2026 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 916,342 |
| Feb 17, 2026 | 44.00 | 45.00 | 43.13 | 44.50 | 44.50 | 1.14% | 1,049,858 |
| Feb 16, 2026 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 777,901 |
| Feb 13, 2026 | 45.50 | 46.00 | 43.50 | 45.00 | 45.00 | -1.10% | 862,320 |
| Feb 12, 2026 | 45.50 | 46.25 | 45.00 | 45.50 | 45.50 | - | 2,835,413 |
| Feb 11, 2026 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -3.19% | 279,631 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.08% | 188,151 |
| Feb 9, 2026 | 47.00 | 48.00 | 46.00 | 46.50 | 46.50 | -1.06% | 408,711 |
| Feb 6, 2026 | 47.00 | 48.00 | 46.38 | 47.00 | 47.00 | - | 141,205 |
| Feb 5, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 317,419 |
| Feb 4, 2026 | 48.00 | 49.00 | 46.12 | 47.00 | 47.00 | 1.08% | 342,162 |
| Feb 3, 2026 | 45.50 | 48.80 | 45.00 | 46.50 | 46.50 | 2.20% | 16,925,540 |
| Feb 2, 2026 | 45.50 | 46.00 | 44.32 | 45.50 | 45.50 | 1.11% | 489,343 |
| Jan 30, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 355,054 |
| Jan 29, 2026 | 45.50 | 47.00 | 45.26 | 46.00 | 46.00 | 1.10% | 341,792 |
| Jan 28, 2026 | 46.00 | 45.00 | 45.00 | 45.50 | 45.50 | - | 392,897 |
| Jan 27, 2026 | 46.00 | 47.00 | 45.40 | 45.50 | 45.50 | -1.09% | 258,782 |
| Jan 26, 2026 | 48.00 | 49.00 | 45.00 | 46.00 | 46.00 | -3.16% | 1,168,619 |
| Jan 23, 2026 | 49.00 | 50.00 | 47.03 | 47.50 | 47.50 | -3.06% | 5,905,171 |
| Jan 22, 2026 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 401,539 |
| Jan 21, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 86,023 |
| Jan 20, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 386,510 |
| Jan 19, 2026 | 50.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 444,082 |
| Jan 16, 2026 | 51.29 | 50.00 | 50.00 | 50.00 | 50.00 | -2.72% | 852,689 |
| Jan 15, 2026 | 56.50 | 58.00 | 50.00 | 51.40 | 51.40 | -11.99% | 1,750,803 |
| Jan 14, 2026 | 58.50 | 60.00 | 58.00 | 58.40 | 55.40 | -0.17% | 690,795 |
| Jan 13, 2026 | 58.00 | 59.00 | 57.00 | 58.50 | 55.49 | 0.86% | 601,469 |
| Jan 12, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 55.02 | - | 619,218 |
| Jan 9, 2026 | 56.50 | 59.00 | 56.00 | 58.00 | 55.02 | 2.65% | 532,911 |
| Jan 8, 2026 | 56.00 | 57.00 | 55.80 | 56.50 | 53.60 | 2.36% | 373,315 |
| Jan 7, 2026 | 56.00 | 57.00 | 55.20 | 55.20 | 52.36 | -1.43% | 301,327 |
| Jan 6, 2026 | 56.50 | 57.00 | 55.12 | 56.00 | 53.12 | -0.88% | 570,474 |
| Jan 5, 2026 | 55.00 | 56.95 | 54.00 | 56.50 | 53.60 | 2.73% | 1,018,065 |
| Jan 2, 2026 | 54.00 | 55.30 | 53.00 | 55.00 | 52.17 | 1.85% | 232,094 |
| Dec 31, 2025 | 53.00 | 55.00 | 52.22 | 54.00 | 51.23 | 1.89% | 119,218 |
| Dec 30, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 50.28 | 1.92% | 126,444 |
| Dec 29, 2025 | 52.50 | 53.00 | 50.88 | 52.00 | 49.33 | -0.95% | 148,286 |
| Dec 24, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 49.80 | - | 249,276 |
| Dec 23, 2025 | 53.00 | 54.00 | 52.00 | 52.50 | 49.80 | -0.94% | 151,646 |
| Dec 22, 2025 | 52.50 | 54.00 | 51.00 | 53.00 | 50.28 | 0.95% | 359,009 |
| Dec 19, 2025 | 52.00 | 53.00 | 51.36 | 52.50 | 49.80 | 0.96% | 831,953 |
| Dec 18, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 49.33 | -1.89% | 154,598 |
| Dec 17, 2025 | 51.50 | 53.00 | 50.26 | 53.00 | 50.28 | 2.91% | 703,228 |
| Dec 16, 2025 | 53.50 | 54.00 | 50.70 | 51.50 | 48.85 | -3.74% | 441,247 |
| Dec 15, 2025 | 54.00 | 55.00 | 53.00 | 53.50 | 50.75 | -0.93% | 169,603 |
| Dec 12, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 51.23 | - | 237,185 |
| Dec 11, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 51.23 | - | 241,690 |
| Dec 10, 2025 | 55.00 | 55.00 | 53.08 | 54.00 | 51.23 | -0.92% | 215,409 |
| Dec 9, 2025 | 55.00 | 56.00 | 54.00 | 54.50 | 51.70 | -0.91% | 113,475 |
| Dec 8, 2025 | 55.50 | 56.00 | 54.26 | 55.00 | 52.17 | -0.90% | 460,590 |
| Dec 5, 2025 | 56.00 | 57.00 | 55.00 | 55.50 | 52.65 | -0.89% | 195,603 |
| Dec 4, 2025 | 57.50 | 58.00 | 53.00 | 56.00 | 53.12 | -3.45% | 916,367 |
| Dec 3, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 55.02 | -0.85% | 134,671 |
| Dec 2, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 55.49 | - | 343,959 |
| Dec 1, 2025 | 58.00 | 59.00 | 57.00 | 58.50 | 55.49 | -3.47% | 404,427 |
| Nov 28, 2025 | 58.00 | 60.60 | 57.00 | 60.60 | 57.49 | 4.48% | 228,214 |
| Nov 27, 2025 | 52.50 | 58.00 | 53.00 | 58.00 | 55.02 | 10.48% | 849,296 |
| Nov 26, 2025 | 51.50 | 53.00 | 51.00 | 52.50 | 49.80 | 3.75% | 389,146 |
| Nov 25, 2025 | 52.00 | 53.00 | 50.60 | 50.60 | 48.00 | -2.69% | 183,265 |
| Nov 24, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 49.33 | - | 94,270 |
| Nov 21, 2025 | 52.50 | 53.00 | 51.11 | 52.00 | 49.33 | -0.95% | 241,605 |
| Nov 20, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 49.80 | -0.94% | 164,008 |
| Nov 19, 2025 | 54.50 | 55.00 | 52.00 | 53.00 | 50.28 | -2.75% | 275,510 |
| Nov 18, 2025 | 56.00 | 57.00 | 54.29 | 54.50 | 51.70 | -2.68% | 499,087 |
| Nov 17, 2025 | 56.00 | 57.00 | 55.18 | 56.00 | 53.12 | - | 181,944 |
| Nov 14, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 53.12 | - | 384,730 |
| Nov 13, 2025 | 56.00 | 57.00 | 55.61 | 56.00 | 53.12 | - | 99,378 |
| Nov 12, 2025 | 56.50 | 56.80 | 55.53 | 56.00 | 53.12 | -0.88% | 685,750 |
| Nov 11, 2025 | 56.50 | 56.87 | 56.00 | 56.50 | 53.60 | - | 250,998 |
| Nov 10, 2025 | 56.50 | 57.00 | 56.03 | 56.50 | 53.60 | - | 98,825 |
| Nov 7, 2025 | 57.50 | 58.00 | 56.00 | 56.50 | 53.60 | -1.74% | 217,993 |
| Nov 6, 2025 | 58.00 | 59.00 | 57.00 | 57.50 | 54.55 | -0.86% | 426,419 |
| Nov 5, 2025 | 58.00 | 58.40 | 57.00 | 58.00 | 55.02 | - | 713,944 |
| Nov 4, 2025 | 58.50 | 59.00 | 57.00 | 58.00 | 55.02 | -0.85% | 293,009 |
| Nov 3, 2025 | 58.50 | 59.00 | 58.01 | 58.50 | 55.49 | - | 160,541 |
| Oct 31, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 55.49 | - | 108,350 |
| Oct 30, 2025 | 59.00 | 60.00 | 58.00 | 58.50 | 55.49 | -0.85% | 589,538 |
| Oct 29, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 55.97 | - | 175,003 |
| Oct 28, 2025 | 59.00 | 59.69 | 58.10 | 59.00 | 55.97 | - | 280,555 |
| Oct 27, 2025 | 59.50 | 60.00 | 58.20 | 59.00 | 55.97 | -1.67% | 586,538 |
| Oct 24, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 56.92 | 2.04% | 212,162 |
| Oct 23, 2025 | 58.00 | 58.99 | 57.00 | 58.80 | 55.78 | - | 581,654 |
| Oct 22, 2025 | 58.00 | 59.00 | 57.00 | 58.80 | 55.78 | 1.38% | 681,907 |
| Oct 21, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 55.02 | - | 168,629 |
| Oct 20, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 55.02 | - | 113,469 |
| Oct 17, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 55.02 | -1.69% | 302,822 |
| Oct 16, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 55.97 | - | 352,071 |
| Oct 15, 2025 | 58.50 | 59.60 | 58.00 | 59.00 | 55.97 | 0.85% | 178,882 |