Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 13.500 | 13.800 | 13.000 | 13.500 | 13.500 | 60,964 |
| 2024-06-07 | 13.750 | 13.940 | 13.210 | 13.500 | 13.500 | 107,846 |
| 2024-06-06 | 14.400 | 14.400 | 13.500 | 13.750 | 13.750 | 335,012 |
| 2024-06-05 | 14.500 | 15.500 | 14.500 | 14.750 | 14.750 | 717,966 |
| 2024-06-04 | 13.400 | 15.000 | 12.300 | 14.500 | 14.500 | 1,065,967 |
| 2024-06-03 | 13.400 | 13.400 | 12.870 | 13.400 | 13.400 | 122,377 |
| 2024-05-31 | 13.500 | 14.000 | 12.750 | 13.400 | 13.400 | 746,151 |
| 2024-05-30 | 14.050 | 14.050 | 13.500 | 13.500 | 13.500 | 203,158 |
| 2024-05-29 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 29,003 |
| 2024-05-28 | 14.670 | 14.670 | 14.160 | 14.500 | 14.500 | 173,946 |
| 2024-05-24 | 14.750 | 15.000 | 14.750 | 14.750 | 14.750 | 40 |
| 2024-05-23 | 14.250 | 15.000 | 14.126 | 14.750 | 14.750 | 429,745 |
| 2024-05-22 | 14.400 | 14.400 | 14.055 | 14.250 | 14.250 | 112,527 |
| 2024-05-21 | 14.750 | 14.799 | 14.155 | 14.500 | 14.500 | 113,287 |
| 2024-05-20 | 14.750 | 15.000 | 14.555 | 14.750 | 14.750 | 184,842 |
| 2024-05-17 | 14.750 | 15.300 | 14.575 | 14.750 | 14.750 | 267,493 |
| 2024-05-16 | 14.750 | 14.940 | 14.500 | 14.750 | 14.750 | 146,977 |
| 2024-05-15 | 14.975 | 14.975 | 14.500 | 14.750 | 14.750 | 119,998 |
| 2024-05-14 | 15.000 | 15.000 | 14.700 | 15.000 | 15.000 | 63,784 |
| 2024-05-13 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 38,442 |
| 2024-05-10 | 15.000 | 15.000 | 14.660 | 15.000 | 15.000 | 36,320 |
| 2024-05-09 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 13,228 |
| 2024-05-08 | 15.500 | 15.500 | 14.700 | 15.250 | 15.250 | 58,907 |
| 2024-05-07 | 15.740 | 15.740 | 15.000 | 15.500 | 15.500 | 85,212 |
| 2024-05-03 | 15.750 | 15.750 | 15.510 | 15.750 | 15.750 | 19,012 |
| 2024-05-02 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 11,003 |
| 2024-05-01 | 15.750 | 15.840 | 15.500 | 15.750 | 15.750 | 298,565 |
| 2024-04-30 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 102,505 |
| 2024-04-29 | 15.750 | 15.894 | 15.615 | 15.750 | 15.750 | 33,367 |
| 2024-04-26 | 15.750 | 15.894 | 15.500 | 15.750 | 15.750 | 19,183 |
| 2024-04-25 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 7,614 |
| 2024-04-24 | 15.750 | 16.000 | 15.650 | 15.750 | 15.750 | 57,324 |
| 2024-04-23 | 15.500 | 16.000 | 15.333 | 15.750 | 15.750 | 145,092 |
| 2024-04-22 | 15.250 | 15.900 | 15.000 | 15.500 | 15.500 | 95,615 |
| 2024-04-19 | 15.440 | 15.440 | 15.153 | 15.250 | 15.250 | 53,618 |
| 2024-04-18 | 15.250 | 15.250 | 15.105 | 15.250 | 15.250 | 1,566 |
| 2024-04-17 | 15.342 | 15.342 | 15.026 | 15.250 | 15.250 | 84,833 |
| 2024-04-16 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 66,873 |
| 2024-04-15 | 15.750 | 15.824 | 15.255 | 15.500 | 15.500 | 87,416 |
| 2024-04-12 | 15.750 | 16.000 | 15.601 | 15.750 | 15.750 | 100,122 |
| 2024-04-11 | 16.045 | 16.045 | 15.750 | 15.750 | 15.750 | 61,419 |
| 2024-04-10 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 68,392 |
| 2024-04-09 | 16.500 | 16.955 | 15.996 | 16.250 | 16.250 | 122,059 |
| 2024-04-08 | 16.500 | 16.550 | 16.000 | 16.500 | 16.500 | 154,352 |
| 2024-04-05 | 16.500 | 16.550 | 16.055 | 16.500 | 16.500 | 60,155 |
| 2024-04-04 | 17.000 | 17.194 | 16.000 | 16.500 | 16.500 | 189,866 |
| 2024-04-03 | 16.750 | 17.345 | 16.255 | 17.000 | 17.000 | 149,505 |
| 2024-04-02 | 16.500 | 17.585 | 16.450 | 16.750 | 16.750 | 247,472 |
| 2024-03-28 | 17.000 | 17.350 | 16.150 | 16.500 | 16.500 | 400,953 |
| 2024-03-27 | 17.750 | 17.770 | 17.025 | 17.250 | 17.250 | 100,119 |
| 2024-03-26 | 17.750 | 18.000 | 17.575 | 18.000 | 18.000 | 13,052 |
| 2024-03-25 | 17.750 | 17.998 | 17.500 | 17.750 | 17.750 | 19,798 |
| 2024-03-22 | 17.750 | 17.800 | 17.500 | 17.750 | 17.750 | 12,379 |
| 2024-03-21 | 17.750 | 17.875 | 17.500 | 17.750 | 17.750 | 25,394 |
| 2024-03-20 | 17.950 | 17.950 | 17.515 | 17.750 | 17.750 | 74,674 |
| 2024-03-19 | 18.000 | 18.400 | 17.500 | 18.000 | 18.000 | 23,784 |
| 2024-03-18 | 18.250 | 18.340 | 17.650 | 18.000 | 18.000 | 48,936 |
| 2024-03-15 | 18.250 | 18.445 | 18.075 | 18.250 | 18.250 | 4,780 |
| 2024-03-14 | 18.250 | 18.340 | 17.650 | 18.250 | 18.250 | 181,080 |
| 2024-03-13 | 18.250 | 18.374 | 18.000 | 18.250 | 18.250 | 59,870 |
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.