Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15.500	15.685	15.000	15.500	15.500	130,934
2023-09-20	15.500	15.740	15.060	15.500	15.500	38,152
2023-09-19	16.250	16.349	15.500	15.500	15.500	134,250
2023-09-18	16.250	16.349	16.030	16.250	16.250	4,288
2023-09-15	16.250	16.440	16.015	16.250	16.250	58,720
2023-09-14	17.000	17.000	16.050	16.250	16.250	118,325
2023-09-13	17.250	17.250	17.000	17.250	17.250	2,716
2023-09-12	17.495	17.495	17.000	17.250	17.250	140,423
2023-09-11	17.649	17.649	17.000	17.500	17.500	79,113
2023-09-08	17.750	17.750	17.000	17.750	17.750	179,484
2023-09-07	18.000	18.500	17.516	17.750	17.750	240,533
2023-09-06	18.000	18.500	18.000	18.000	18.000	31,122
2023-09-05	18.250	18.395	17.620	18.000	18.000	141,062
2023-09-04	18.000	18.450	17.580	18.000	18.000	279,918
2023-09-01	18.140	18.140	17.550	18.000	18.000	346,926
2023-08-31	18.250	19.000	17.725	18.250	18.250	104,285
2023-08-30	17.075	18.640	17.075	18.250	18.250	236,399
2023-08-29	16.250	17.000	16.000	16.750	16.750	107,696
2023-08-25	16.250	16.500	16.100	16.250	16.250	95,565
2023-08-24	15.750	16.500	15.667	16.250	16.250	71,047
2023-08-23	15.750	15.750	15.250	15.750	15.750	15,833
2023-08-22	15.750	16.500	15.630	15.750	15.750	72,041
2023-08-21	15.750	16.380	15.400	15.750	15.750	42,920
2023-08-18	16.000	16.125	15.050	15.750	15.750	411,811
2023-08-17	16.500	16.700	15.600	16.000	16.000	124,980
2023-08-16	16.850	16.850	16.600	16.750	16.750	39,919
2023-08-15	17.000	17.500	16.500	17.000	17.000	83,148
2023-08-14	17.000	17.194	16.755	17.000	17.000	42,346
2023-08-11	17.240	17.240	16.650	17.000	17.000	21,915
2023-08-10	17.250	17.425	17.000	17.250	17.250	70,566
2023-08-09	16.750	17.500	16.500	17.250	17.250	160,445
2023-08-08	17.250	18.000	16.500	16.750	16.750	167,861
2023-08-07	17.575	17.575	17.000	17.250	17.250	93,130
2023-08-04	18.500	19.000	17.500	18.250	18.250	261,025
2023-08-03	18.000	19.340	17.500	18.500	18.500	74,497
2023-08-02	18.000	19.850	18.000	19.850	19.850	195,829
2023-08-01	16.770	19.000	16.770	18.000	18.000	586,886
2023-07-31	14.500	17.950	14.115	16.750	16.750	817,839
2023-07-28	14.750	14.960	14.000	14.500	14.500	98,675
2023-07-27	14.250	15.500	14.000	14.750	14.750	86,167
2023-07-26	14.250	14.450	14.000	14.250	14.250	11,799
2023-07-25	14.500	14.621	13.700	14.250	14.250	71,731
2023-07-24	14.500	14.640	14.160	14.500	14.500	44,395
2023-07-21	14.925	14.925	14.255	14.500	14.500	155,272
2023-07-20	15.000	15.190	15.000	15.000	15.000	130,353
2023-07-19	15.000	15.500	14.918	15.000	15.000	80,599
2023-07-18	15.000	15.395	14.550	15.000	15.000	171,728
2023-07-17	15.375	15.450	14.651	15.000	15.000	78,771
2023-07-14	14.765	15.700	14.765	15.500	15.500	473,891
2023-07-13	14.250	15.000	14.101	14.500	14.500	162,772
2023-07-12	14.000	14.374	13.500	14.250	14.250	110,962
2023-07-11	13.875	14.357	13.500	14.000	14.000	205,095
2023-07-10	13.875	14.205	13.610	13.875	13.875	495,953
2023-07-07	14.495	14.495	13.715	13.875	13.875	170,209
2023-07-06	14.750	14.924	14.277	14.500	14.500	119,148
2023-07-05	15.000	15.000	14.100	14.750	14.750	91,979
2023-07-04	15.000	15.390	14.500	15.000	15.000	210,150
2023-07-03	14.500	15.240	14.255	15.000	15.000	178,812
2023-06-30	14.750	15.485	14.000	14.500	14.500	50,770
2023-06-29	14.750	15.240	14.000	14.750	14.750	167,877

← NewerPage 14 of 22 · 1,266 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.