Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	15.500	16.000	15.100	15.500	15.500	86,754
2023-12-13	15.500	15.890	15.100	15.500	15.500	82,546
2023-12-12	15.500	15.950	15.050	15.500	15.500	60,415
2023-12-11	14.500	15.500	14.500	15.500	15.500	168,152
2023-12-08	14.250	14.250	14.025	14.250	14.250	20,443
2023-12-07	14.250	14.250	14.025	14.250	14.250	93,144
2023-12-06	14.250	14.250	14.111	14.250	14.250	3,712
2023-12-05	14.250	14.250	13.700	14.250	14.250	65,777
2023-12-04	14.250	14.500	14.050	14.250	14.250	523,416
2023-12-01	14.250	14.300	14.000	14.250	14.250	169,623
2023-11-30	14.500	14.590	14.000	14.250	14.250	109,744
2023-11-29	14.500	14.620	14.160	14.500	14.500	58,284
2023-11-28	14.500	14.700	14.155	14.500	14.500	50,999
2023-11-27	14.500	14.790	14.250	14.500	14.500	142,129
2023-11-24	15.000	15.350	14.500	14.500	14.500	42,592
2023-11-23	15.000	15.500	14.610	15.000	15.000	82,767
2023-11-22	16.250	16.500	14.600	15.000	15.000	200,167
2023-11-21	15.750	16.250	15.500	16.250	16.250	220,390
2023-11-20	17.250	17.500	15.575	15.750	15.750	213,604
2023-11-17	14.950	18.500	14.950	17.250	17.250	1,225,942
2023-11-16	14.250	14.390	14.030	14.250	14.250	36,302
2023-11-15	13.945	14.675	13.945	14.250	14.250	240,912
2023-11-14	13.500	13.918	13.400	13.625	13.625	28,578
2023-11-13	13.500	13.780	13.156	13.500	13.500	89,533
2023-11-10	13.010	13.880	13.010	13.500	13.500	507,602
2023-11-09	13.000	13.400	12.500	13.000	13.000	71,280
2023-11-08	12.700	13.000	12.700	13.000	13.000	121,775
2023-11-07	12.500	12.900	12.100	12.500	12.500	130,244
2023-11-06	12.880	12.880	12.118	12.500	12.500	293,375
2023-11-03	13.065	13.065	12.500	12.750	12.750	176,715
2023-11-02	13.250	13.250	13.065	13.250	13.250	1,022
2023-11-01	13.250	13.500	12.750	13.250	13.250	53,633
2023-10-31	13.750	14.000	13.050	13.250	13.250	133,283
2023-10-30	14.200	14.200	13.165	13.750	13.750	132,541
2023-10-27	14.500	14.500	14.000	14.500	14.500	44,791
2023-10-26	14.500	14.500	14.000	14.500	14.500	5,000
2023-10-25	14.500	14.500	14.250	14.500	14.500	55,000
2023-10-24	14.500	14.680	14.500	14.500	14.500	6,802
2023-10-23	14.500	14.830	14.000	14.500	14.500	127,283
2023-10-20	14.750	15.240	14.151	14.500	14.500	127,163
2023-10-19	15.250	15.250	14.151	15.250	15.250	49,172
2023-10-18	15.250	15.400	14.665	15.250	15.250	85,007
2023-10-17	15.250	15.250	14.725	15.250	15.250	36,120
2023-10-16	15.250	15.845	14.725	15.250	15.250	37,612
2023-10-13	14.500	16.000	14.400	15.250	15.250	219,779
2023-10-12	13.250	14.500	13.025	14.500	14.500	199,172
2023-10-11	13.750	13.849	13.000	13.250	13.250	152,040
2023-10-10	13.940	13.940	13.525	13.750	13.750	66,702
2023-10-09	14.000	14.300	13.500	14.000	14.000	71,197
2023-10-06	14.155	14.155	14.000	14.000	14.000	172,389
2023-10-05	14.500	14.845	14.075	14.500	14.500	92,785
2023-10-04	14.500	14.900	14.000	14.500	14.500	196,223
2023-10-03	14.750	14.775	14.000	14.500	14.500	64,328
2023-10-02	14.750	15.094	14.375	14.750	14.750	62,534
2023-09-29	14.500	15.240	14.275	14.750	14.750	172,526
2023-09-28	15.250	16.000	14.155	14.500	14.500	96,490
2023-09-27	15.250	16.000	14.515	15.250	15.250	57,746
2023-09-26	15.250	15.250	14.550	15.250	15.250	40,312
2023-09-25	15.250	15.250	14.655	15.250	15.250	91,095
2023-09-22	15.500	15.500	15.000	15.500	15.500	10,189

← NewerPage 13 of 21 · 1,259 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.