Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	54.200	55.990	51.278	53.200	53.200	221,749
2023-01-03	55.200	56.989	54.110	56.000	56.000	110,191
2022-12-29	56.100	57.240	55.400	56.800	56.800	18,680
2022-12-28	56.200	59.000	54.600	56.300	56.300	198,978
2022-12-23	57.000	59.280	56.500	58.000	58.000	50,761
2022-12-22	57.200	59.000	56.242	59.000	59.000	174,979
2022-12-21	57.200	61.800	57.000	57.800	57.800	73,648
2022-12-20	55.200	60.000	55.200	58.600	58.600	86,144
2022-12-19	57.000	59.000	55.200	57.000	57.000	19,213
2022-12-16	57.400	58.445	55.720	58.100	58.100	61,754
2022-12-15	60.000	60.585	56.000	57.000	57.000	329,417
2022-12-14	59.000	60.512	59.000	60.500	60.500	15,739
2022-12-13	59.000	60.672	59.000	59.000	59.000	32,349
2022-12-12	60.800	60.910	59.200	59.200	59.200	40,219
2022-12-09	58.200	62.830	58.000	61.200	61.200	57,170
2022-12-08	58.000	60.000	57.200	58.000	58.000	94,832
2022-12-07	55.200	58.800	55.200	58.000	58.000	62,171
2022-12-06	60.800	60.800	57.000	57.600	57.600	199,448
2022-12-05	59.755	62.800	59.230	61.000	61.000	14,193
2022-12-02	59.400	62.544	59.400	60.000	60.000	79,381
2022-12-01	61.400	62.488	60.400	61.000	61.000	142,652
2022-11-30	61.000	62.500	60.000	61.100	61.100	191,078
2022-11-29	58.000	61.500	57.240	61.000	61.000	232,706
2022-11-28	53.000	58.800	52.000	58.200	58.200	455,624
2022-11-25	55.000	56.200	50.400	54.600	54.600	636,238
2022-11-24	58.200	61.800	53.800	54.800	54.800	1,305,281
2022-11-23	69.000	69.000	57.140	58.000	58.000	2,184,180
2022-11-22	65.800	70.600	65.110	67.400	67.400	369,810
2022-11-21	64.000	65.500	62.200	65.500	65.500	291,276
2022-11-18	62.600	63.950	61.200	63.000	63.000	373,383
2022-11-17	63.800	63.800	61.000	62.000	62.000	95,201
2022-11-16	63.000	64.620	61.200	62.200	62.200	126,947
2022-11-15	62.200	64.000	61.500	61.500	61.500	165,504
2022-11-14	65.000	67.445	62.000	62.000	62.000	508,473
2022-11-11	60.200	66.500	59.892	65.800	65.800	1,147,758
2022-11-10	57.000	60.416	56.648	60.000	60.000	187,103
2022-11-09	55.000	57.000	54.184	56.000	56.000	52,161
2022-11-08	53.800	56.800	53.770	55.400	55.400	23,341
2022-11-07	54.160	56.080	54.160	55.300	55.300	10,197
2022-11-04	54.616	56.514	54.512	55.500	55.500	25,551
2022-11-03	56.000	56.400	54.600	56.000	56.000	42,973
2022-11-02	53.600	56.800	52.800	55.600	55.600	147,648
2022-11-01	52.800	57.000	50.445	57.000	57.000	100,264
2022-10-31	50.200	52.600	49.000	52.600	52.600	243,858
2022-10-28	51.000	52.700	50.600	51.000	51.000	100,687
2022-10-27	52.800	54.000	51.600	54.000	54.000	33,506
2022-10-26	53.000	53.600	52.500	53.600	53.600	46,221
2022-10-25	51.400	52.264	51.000	52.000	52.000	92,250
2022-10-24	52.200	53.800	51.200	52.600	52.600	149,458
2022-10-21	55.000	55.594	50.000	53.800	53.800	412,086
2022-10-20	55.510	57.032	55.510	56.000	56.000	16,767
2022-10-19	57.000	57.510	55.375	55.500	55.500	49,643
2022-10-18	56.200	59.800	54.055	58.100	58.100	116,047
2022-10-17	54.000	55.990	53.000	55.200	55.200	122,228
2022-10-14	55.000	56.500	55.000	56.500	56.500	52,012
2022-10-13	57.400	57.610	55.000	56.100	56.100	55,899
2022-10-12	62.200	62.200	56.800	57.200	57.200	376,680
2022-10-11	63.200	65.900	62.216	63.000	63.000	201,368
2022-10-10	62.400	66.000	62.200	64.500	64.500	192,939
2022-10-07	59.800	64.000	58.200	62.500	62.500	274,828

← NewerPage 17 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.