Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.440	15.000	14.440	14.750	14.750	187,256
2023-06-27	14.000	14.145	13.500	14.000	14.000	390,178
2023-06-26	14.000	14.300	13.610	14.000	14.000	104,408
2023-06-23	13.156	14.250	13.156	14.000	14.000	253,889
2023-06-22	13.000	13.500	12.500	13.000	13.000	432,015
2023-06-21	14.000	14.400	12.815	13.000	13.000	485,163
2023-06-20	14.615	14.615	13.000	14.000	14.000	1,254,675
2023-06-19	18.500	18.840	14.500	15.000	15.000	558,374
2023-06-16	18.500	18.640	17.500	18.500	18.500	336,491
2023-06-15	18.500	19.000	17.843	18.500	18.500	238,579
2023-06-14	18.500	18.990	18.390	18.500	18.500	70,436
2023-06-13	18.500	18.615	18.000	18.500	18.500	110,966
2023-06-12	18.500	18.990	18.350	18.500	18.500	116,063
2023-06-09	19.390	19.390	18.200	18.500	18.500	295,246
2023-06-08	19.750	20.000	19.055	19.500	19.500	47,700
2023-06-07	20.000	20.500	19.500	19.750	19.750	91,722
2023-06-06	21.060	21.060	19.550	19.600	19.600	238,153
2023-06-05	21.340	21.340	21.019	21.250	21.250	70,870
2023-06-02	21.500	21.990	21.340	21.500	21.500	35,398
2023-06-01	21.500	21.680	21.050	21.500	21.500	62,996
2023-05-31	22.250	22.485	21.335	21.500	21.500	150,062
2023-05-30	21.500	22.420	21.225	22.250	22.250	369,001
2023-05-26	21.250	21.500	21.080	21.250	21.250	67,279
2023-05-25	20.275	21.900	20.275	21.250	21.250	486,733
2023-05-24	20.990	20.990	20.155	20.250	20.250	298,350
2023-05-23	21.000	21.500	20.546	21.000	21.000	15,204
2023-05-22	21.000	21.044	20.500	21.000	21.000	62,343
2023-05-19	21.250	21.500	20.525	21.000	21.000	164,649
2023-05-18	21.740	21.740	21.005	21.250	21.250	116,739
2023-05-17	22.000	22.000	21.520	21.750	21.750	18,236
2023-05-16	21.750	23.000	21.675	22.000	22.000	137,740
2023-05-15	22.000	22.340	21.500	21.750	21.750	512,574
2023-05-12	21.750	22.000	21.565	22.000	22.000	146,950
2023-05-11	22.250	22.494	21.650	22.000	22.000	70,702
2023-05-10	22.750	23.000	22.033	22.250	22.250	268,114
2023-05-09	23.000	23.090	22.555	22.750	22.750	99,075
2023-05-05	23.000	23.420	22.845	23.000	23.000	267,521
2023-05-04	23.500	23.770	22.615	23.000	23.000	379,607
2023-05-03	25.023	25.023	23.338	23.500	23.500	226,302
2023-05-02	26.000	26.040	25.000	25.250	25.250	339,102
2023-04-28	27.250	29.000	25.500	26.000	26.000	807,632
2023-04-27	26.000	26.500	24.500	25.000	25.000	568,190
2023-04-26	24.250	30.400	24.111	26.500	26.500	5,470,313
2023-04-25	22.000	24.554	21.755	24.000	24.000	1,037,158
2023-04-24	22.500	22.500	21.655	22.000	22.000	127,999
2023-04-21	22.250	22.500	22.000	22.500	22.500	50,512
2023-04-20	22.250	22.250	21.725	22.250	22.250	13,609
2023-04-19	22.700	22.700	21.650	22.250	22.250	312,907
2023-04-18	24.222	24.222	23.000	23.300	23.300	136,742
2023-04-17	23.000	24.900	23.000	23.600	23.600	544,407
2023-04-14	24.000	24.510	22.450	22.450	22.450	739,321
2023-04-13	24.700	24.800	24.000	24.600	24.600	126,014
2023-04-12	23.400	25.000	22.800	24.750	24.750	1,079,804
2023-04-11	25.600	26.000	22.305	23.550	23.550	822,682
2023-04-06	25.700	26.630	24.800	25.600	25.600	1,006,484
2023-04-05	26.400	26.900	23.500	25.250	25.250	628,759
2023-04-04	27.000	27.090	22.200	26.450	26.450	4,697,926
2023-04-03	34.900	35.504	25.640	27.000	27.000	4,598,854
2023-03-31	38.000	38.000	32.025	35.000	35.000	520,258
2023-03-30	38.100	38.430	37.710	38.200	38.200	378,972

← NewerPage 15 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.