Parkmead Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	10.875	11.335	10.755	11.250	11.250	2,813
2024-09-03	11.300	11.300	11.036	11.125	11.125	45,422
2024-09-02	11.625	11.625	11.250	11.625	11.625	110,699
2024-08-30	11.125	11.890	11.000	11.750	11.750	54,680
2024-08-29	11.125	11.125	11.000	11.125	11.125	9,775
2024-08-28	11.125	11.250	11.000	11.125	11.125	24,828
2024-08-27	11.500	11.840	11.088	11.125	11.125	282,428
2024-08-23	11.500	11.900	11.333	11.500	11.500	207,925
2024-08-22	11.500	11.851	11.500	11.500	11.500	36,036
2024-08-21	11.500	11.850	11.500	11.500	11.500	32,160
2024-08-20	11.750	12.295	11.500	11.500	11.500	152,448
2024-08-19	11.750	11.788	11.750	11.750	11.750	42,424
2024-08-16	11.665	12.295	11.665	11.750	11.750	284,608
2024-08-15	10.835	11.500	10.835	11.500	11.500	445,632
2024-08-14	10.980	10.980	10.600	10.750	10.750	117,472
2024-08-13	11.125	11.125	10.755	11.125	11.125	44,962
2024-08-12	11.250	11.250	11.000	11.250	11.250	2,276,640
2024-08-09	11.250	11.250	11.065	11.250	11.250	74,857
2024-08-08	11.250	11.300	11.000	11.250	11.250	208,523
2024-08-07	11.500	11.500	11.000	11.250	11.250	180,004
2024-08-06	11.500	12.000	11.195	11.500	11.500	111,205
2024-08-05	12.219	12.219	11.160	11.500	11.500	164,851
2024-08-02	12.500	12.500	12.000	12.500	12.500	5,017
2024-08-01	12.500	12.500	12.125	12.500	12.500	13,899
2024-07-31	12.655	12.655	12.000	12.500	12.500	26,112
2024-07-30	13.000	13.000	12.500	13.000	13.000	96,515
2024-07-29	13.250	13.420	12.515	13.250	13.250	4,291
2024-07-26	12.750	14.000	12.650	13.250	13.250	42,854
2024-07-24	13.500	14.000	12.630	13.000	13.000	134,435
2024-07-23	13.250	14.000	13.000	13.500	13.500	120,751
2024-07-22	13.000	13.500	12.500	12.750	12.750	204,043
2024-07-19	13.000	14.475	13.000	13.000	13.000	274,739
2024-07-18	11.750	12.000	11.560	11.750	11.750	19,346
2024-07-17	11.750	11.860	11.660	11.750	11.750	43,822
2024-07-16	12.000	12.000	11.600	11.750	11.750	116,520
2024-07-15	12.250	12.250	11.750	12.250	12.250	73,390
2024-07-12	12.250	12.250	12.000	12.250	12.250	24,627
2024-07-11	12.250	12.250	12.025	12.250	12.250	10,822
2024-07-10	12.250	12.375	12.125	12.250	12.250	19,050
2024-07-09	12.250	12.425	12.031	12.250	12.250	62,083
2024-07-08	12.500	12.660	12.000	12.250	12.250	79,599
2024-07-05	12.700	12.700	12.050	12.500	12.500	103,610
2024-07-04	13.000	13.028	12.500	13.000	13.000	22,116
2024-07-03	13.000	13.095	12.500	13.000	13.000	56,859
2024-07-02	13.000	13.170	12.500	13.000	13.000	225,839
2024-07-01	13.000	13.000	12.600	13.000	13.000	5,000
2024-06-28	12.750	12.755	12.500	12.750	12.750	52,504
2024-06-27	12.750	13.000	12.500	12.750	12.750	65,875
2024-06-26	12.500	12.975	12.500	12.750	12.750	108,317
2024-06-25	12.500	12.950	12.365	12.500	12.500	39,518
2024-06-24	12.500	12.929	12.000	12.500	12.500	89,015
2024-06-21	12.500	12.950	12.300	12.500	12.500	364,114
2024-06-20	12.500	12.775	12.210	12.500	12.500	117,250
2024-06-19	12.575	12.575	12.250	12.500	12.500	472,908
2024-06-18	12.500	13.000	12.000	12.750	12.750	70,600
2024-06-17	12.500	12.850	12.040	12.500	12.500	372,851
2024-06-14	12.500	12.500	12.240	12.500	12.500	59,599
2024-06-13	12.850	12.850	12.350	12.500	12.500	447,674
2024-06-12	13.500	14.000	12.550	13.000	13.000	158,876
2024-06-11	13.500	13.725	13.050	13.500	13.500	58,627

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.