Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 18.250 | 18.374 | 18.000 | 18.250 | 18.250 | 59,870 |
| 2024-03-12 | 18.250 | 18.250 | 17.650 | 18.250 | 18.250 | 56,020 |
| 2024-03-11 | 18.500 | 18.675 | 18.130 | 18.500 | 18.500 | 57,484 |
| 2024-03-08 | 18.500 | 18.750 | 18.055 | 18.500 | 18.500 | 5,702 |
| 2024-03-07 | 18.500 | 18.500 | 18.055 | 18.500 | 18.500 | 32,840 |
| 2024-03-06 | 18.750 | 18.750 | 18.424 | 18.750 | 18.750 | 64,815 |
| 2024-03-05 | 18.750 | 18.750 | 18.424 | 18.750 | 18.750 | 7,077 |
| 2024-03-04 | 19.250 | 19.250 | 18.150 | 18.750 | 18.750 | 127,956 |
| 2024-03-01 | 19.800 | 19.800 | 19.055 | 19.250 | 19.250 | 210,605 |
| 2024-02-29 | 20.500 | 20.974 | 19.800 | 20.250 | 20.250 | 123,616 |
| 2024-02-28 | 19.500 | 20.994 | 19.210 | 20.500 | 20.500 | 234,581 |
| 2024-02-27 | 18.900 | 20.000 | 18.900 | 19.600 | 19.600 | 78,586 |
| 2024-02-26 | 18.750 | 19.440 | 18.518 | 18.750 | 18.750 | 208,209 |
| 2024-02-23 | 18.250 | 19.250 | 18.165 | 18.750 | 18.750 | 223,822 |
| 2024-02-22 | 17.750 | 18.985 | 17.210 | 18.250 | 18.250 | 111,487 |
| 2024-02-21 | 17.750 | 17.750 | 17.165 | 17.750 | 17.750 | 70,657 |
| 2024-02-20 | 18.500 | 18.800 | 17.500 | 18.000 | 18.000 | 140,122 |
| 2024-02-19 | 17.250 | 18.900 | 17.050 | 18.500 | 18.500 | 353,636 |
| 2024-02-16 | 17.000 | 17.500 | 16.750 | 17.250 | 17.250 | 77,589 |
| 2024-02-15 | 16.250 | 17.380 | 16.050 | 17.000 | 17.000 | 106,800 |
| 2024-02-14 | 16.250 | 16.440 | 16.000 | 16.250 | 16.250 | 108,872 |
| 2024-02-13 | 16.000 | 16.500 | 15.810 | 16.250 | 16.250 | 361,897 |
| 2024-02-12 | 15.750 | 16.050 | 15.625 | 16.000 | 16.000 | 86,648 |
| 2024-02-09 | 15.750 | 15.980 | 15.590 | 15.750 | 15.750 | 88,812 |
| 2024-02-08 | 15.750 | 15.945 | 15.576 | 15.750 | 15.750 | 26,971 |
| 2024-02-07 | 16.160 | 16.160 | 15.500 | 15.750 | 15.750 | 115,317 |
| 2024-02-06 | 16.600 | 16.888 | 16.000 | 16.600 | 16.600 | 61,229 |
| 2024-02-05 | 16.750 | 17.400 | 16.160 | 16.600 | 16.600 | 98,157 |
| 2024-02-02 | 16.149 | 17.340 | 16.149 | 16.750 | 16.750 | 228,966 |
| 2024-02-01 | 15.603 | 15.603 | 15.000 | 15.250 | 15.250 | 36,236 |
| 2024-01-31 | 15.750 | 15.894 | 15.300 | 15.750 | 15.750 | 23,951 |
| 2024-01-30 | 16.000 | 16.000 | 15.605 | 15.750 | 15.750 | 1,386,875 |
| 2024-01-29 | 16.125 | 16.163 | 15.818 | 16.125 | 16.125 | 360,651 |
| 2024-01-26 | 16.125 | 16.150 | 15.806 | 16.125 | 16.125 | 506,215 |
| 2024-01-25 | 16.222 | 16.222 | 15.773 | 16.125 | 16.125 | 688,594 |
| 2024-01-24 | 15.875 | 17.450 | 15.813 | 16.250 | 16.250 | 97,610 |
| 2024-01-23 | 15.875 | 15.875 | 15.788 | 15.875 | 15.875 | 14,436 |
| 2024-01-22 | 15.875 | 16.000 | 15.450 | 15.875 | 15.875 | 607,529 |
| 2024-01-19 | 15.875 | 15.875 | 15.450 | 15.875 | 15.875 | 1,220,842 |
| 2024-01-18 | 16.125 | 16.168 | 15.750 | 15.875 | 15.875 | 331,130 |
| 2024-01-17 | 16.125 | 16.313 | 15.750 | 16.125 | 16.125 | 63,849 |
| 2024-01-16 | 16.125 | 16.388 | 16.066 | 16.125 | 16.125 | 4,345 |
| 2024-01-15 | 16.375 | 16.594 | 16.000 | 16.125 | 16.125 | 80,324 |
| 2024-01-12 | 17.050 | 17.050 | 16.050 | 16.375 | 16.375 | 149,396 |
| 2024-01-11 | 17.500 | 17.500 | 17.010 | 17.500 | 17.500 | 73,907 |
| 2024-01-09 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 90,632 |
| 2024-01-08 | 17.500 | 17.800 | 17.075 | 17.500 | 17.500 | 40,006 |
| 2024-01-05 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 24,246 |
| 2024-01-04 | 18.050 | 18.050 | 17.050 | 17.500 | 17.500 | 191,069 |
| 2024-01-03 | 19.030 | 19.030 | 18.050 | 18.500 | 18.500 | 408,437 |
| 2024-01-02 | 19.250 | 19.340 | 19.000 | 19.250 | 19.250 | 126,867 |
| 2023-12-29 | 20.000 | 20.340 | 19.050 | 19.250 | 19.250 | 265,154 |
| 2023-12-28 | 19.000 | 21.500 | 18.655 | 20.000 | 20.000 | 698,031 |
| 2023-12-27 | 16.000 | 19.390 | 16.000 | 19.000 | 19.000 | 1,000,055 |
| 2023-12-22 | 15.750 | 16.490 | 15.500 | 16.000 | 16.000 | 94,383 |
| 2023-12-21 | 15.500 | 16.000 | 15.000 | 15.750 | 15.750 | 608,102 |
| 2023-12-20 | 15.500 | 15.613 | 15.000 | 15.500 | 15.500 | 28,605 |
| 2023-12-19 | 15.500 | 15.695 | 15.000 | 15.500 | 15.500 | 91,347 |
| 2023-12-18 | 15.500 | 16.000 | 14.500 | 15.500 | 15.500 | 9,854 |
| 2023-12-15 | 15.500 | 15.500 | 15.160 | 15.500 | 15.500 | 25,602 |
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.