Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	38.100	39.200	38.100	39.200	39.200	18,006
2023-03-28	38.575	38.750	38.575	38.750	38.750	36,434
2023-03-27	39.968	39.968	38.100	39.000	39.000	132,838
2023-03-24	38.700	39.375	38.000	38.600	38.600	131,635
2023-03-23	39.500	40.820	38.225	39.600	39.600	114,838
2023-03-22	37.885	38.840	37.583	38.400	38.400	20,540
2023-03-21	36.100	38.500	36.100	38.500	38.500	187,785
2023-03-20	35.000	37.428	34.000	36.850	36.850	428,595
2023-03-17	37.000	37.860	35.000	36.000	36.000	504,865
2023-03-16	38.200	39.495	37.500	38.200	38.200	220,441
2023-03-15	39.100	41.443	38.225	39.850	39.850	126,420
2023-03-14	41.000	41.486	38.985	39.000	39.000	51,582
2023-03-13	40.400	42.100	39.500	40.000	40.000	173,097
2023-03-10	41.400	42.400	40.500	41.450	41.450	67,106
2023-03-09	41.500	42.669	41.500	42.400	42.400	74,394
2023-03-08	41.619	42.740	41.618	42.500	42.500	657
2023-03-07	40.500	43.650	40.254	42.800	42.800	260,414
2023-03-06	42.100	43.484	40.100	40.800	40.800	344,050
2023-03-03	44.000	44.240	42.000	43.150	43.150	190,870
2023-03-02	44.436	46.228	44.155	44.500	44.500	20,449
2023-03-01	44.100	46.340	44.000	44.000	44.000	58,734
2023-02-28	46.900	47.000	44.000	45.500	45.500	52,583
2023-02-27	43.900	46.267	43.140	45.500	45.500	432,793
2023-02-24	41.000	43.900	40.372	43.000	43.000	306,780
2023-02-23	41.800	42.653	39.000	40.500	40.500	264,712
2023-02-22	41.600	42.495	41.500	41.500	41.500	166,853
2023-02-21	41.000	43.900	41.000	42.400	42.400	194,588
2023-02-20	43.000	43.900	42.000	42.650	42.650	170,605
2023-02-17	43.000	43.900	42.600	42.800	42.800	63,092
2023-02-16	44.000	44.660	42.500	43.150	43.150	101,680
2023-02-15	43.900	45.178	43.445	43.500	43.500	12,532
2023-02-14	44.000	45.227	42.500	44.750	44.750	156,438
2023-02-13	44.500	45.300	43.386	45.300	45.300	124,547
2023-02-10	45.900	46.000	44.650	45.000	45.000	101,931
2023-02-09	45.500	46.923	45.100	45.250	45.250	116,254
2023-02-08	48.000	48.000	46.100	46.250	46.250	183,044
2023-02-07	45.000	46.720	44.100	46.200	46.200	178,895
2023-02-06	44.740	46.900	44.300	44.600	44.600	42,213
2023-02-03	43.100	46.716	43.000	45.200	45.200	181,654
2023-02-02	44.100	46.700	43.000	45.200	45.200	149,400
2023-02-01	44.408	45.550	44.408	45.550	45.550	52,224
2023-01-31	45.100	46.900	44.100	44.950	44.950	229,972
2023-01-30	47.500	47.991	45.000	47.000	47.000	457,967
2023-01-27	49.000	51.000	47.800	48.400	48.400	113,380
2023-01-26	50.000	50.080	49.200	49.800	49.800	43,694
2023-01-25	51.800	52.000	48.400	50.700	50.700	157,540
2023-01-24	49.000	50.400	48.500	50.400	50.400	155,557
2023-01-23	49.000	50.120	48.500	48.800	48.800	197,708
2023-01-20	50.800	52.220	49.530	51.000	51.000	286,813
2023-01-19	53.600	53.600	50.800	51.000	51.000	116,653
2023-01-18	51.800	53.440	51.000	52.400	52.400	103,232
2023-01-17	52.000	53.800	51.800	53.200	53.200	96,529
2023-01-16	54.800	55.270	52.000	53.000	53.000	214,774
2023-01-13	57.000	57.100	54.000	56.500	56.500	299,584
2023-01-12	58.200	62.900	55.600	56.300	56.300	847,933
2023-01-11	52.600	53.200	50.340	52.600	52.600	148,975
2023-01-10	51.000	53.000	49.352	50.400	50.400	186,606
2023-01-09	52.000	53.000	51.000	51.600	51.600	226,843
2023-01-06	53.000	53.100	50.600	52.400	52.400	175,899
2023-01-05	53.800	54.472	52.304	54.000	54.000	99,560

← NewerPage 16 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.