Premier Miton Group plc (AIM:PMI)
London
· Delayed Price · Currency is GBP · Price in GBX 36.70
-0.60 (-1.61%)
Apr 29, 2026, 10:31 AM GMT
Premier Miton Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 45.00 | 45.00 | 43.50 | 44.25 | 44.25 | - | 154,656 |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 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 | 44.00 | 45.00 | 43.50 | 44.50 | 44.50 | 1.71% | 309,114 |
| Apr 7, 2026 | 42.51 | 42.90 | 42.90 | 43.75 | 43.75 | 1.74% | 400,221 |
| 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 | 44.00 | 44.00 | 42.55 | 43.25 | 43.25 | 0.12% | 1,360,238 |
| 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 |
| Mar 11, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -0.45% | 371,594 |
| Mar 10, 2026 | 45.50 | 46.00 | 44.00 | 44.20 | 44.20 | -2.86% | 496,654 |
| Mar 9, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 456,052 |
| 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 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 1,197,112 |
| 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 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 198,151 |
| 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 | 45.50 | 46.00 | 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 | 52.00 | 52.00 | 49.00 | 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 |