Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 55.400 | 60.860 | 54.915 | 59.400 | 59.400 | 676,356 |
| 2022-10-05 | 53.400 | 54.400 | 52.012 | 53.200 | 53.200 | 221,317 |
| 2022-10-04 | 53.800 | 54.300 | 52.200 | 53.800 | 53.800 | 174,358 |
| 2022-10-03 | 52.000 | 53.400 | 50.400 | 52.500 | 52.500 | 270,477 |
| 2022-09-30 | 48.900 | 53.500 | 46.640 | 51.500 | 51.500 | 653,571 |
| 2022-09-29 | 49.500 | 51.600 | 46.145 | 47.500 | 47.500 | 357,384 |
| 2022-09-28 | 49.900 | 49.900 | 45.000 | 49.500 | 49.500 | 912,704 |
| 2022-09-27 | 49.700 | 51.400 | 47.000 | 48.000 | 48.000 | 308,034 |
| 2022-09-26 | 51.000 | 52.400 | 50.000 | 51.300 | 51.300 | 90,475 |
| 2022-09-23 | 52.598 | 52.598 | 51.360 | 52.200 | 52.200 | 104,621 |
| 2022-09-22 | 53.000 | 54.445 | 50.000 | 52.500 | 52.500 | 793,362 |
| 2022-09-21 | 56.200 | 58.800 | 54.000 | 54.500 | 54.500 | 206,678 |
| 2022-09-20 | 59.000 | 59.650 | 57.000 | 57.100 | 57.100 | 163,312 |
| 2022-09-16 | 61.800 | 61.800 | 59.000 | 59.000 | 59.000 | 81,249 |
| 2022-09-15 | 60.000 | 61.683 | 59.000 | 59.000 | 59.000 | 273,834 |
| 2022-09-14 | 59.000 | 59.736 | 54.760 | 56.200 | 56.200 | 252,580 |
| 2022-09-13 | 61.200 | 63.445 | 59.200 | 60.000 | 60.000 | 183,160 |
| 2022-09-12 | 61.800 | 63.740 | 60.800 | 61.600 | 61.600 | 133,341 |
| 2022-09-09 | 56.200 | 61.100 | 55.600 | 61.100 | 61.100 | 255,363 |
| 2022-09-08 | 59.000 | 59.000 | 56.000 | 57.000 | 57.000 | 451,712 |
| 2022-09-07 | 62.200 | 62.240 | 58.060 | 60.000 | 60.000 | 300,498 |
| 2022-09-06 | 63.200 | 66.722 | 62.264 | 63.200 | 63.200 | 235,610 |
| 2022-09-05 | 58.200 | 67.000 | 58.000 | 65.400 | 65.400 | 635,623 |
| 2022-09-02 | 60.000 | 60.610 | 58.018 | 59.000 | 59.000 | 149,549 |
| 2022-09-01 | 60.200 | 61.000 | 56.851 | 60.000 | 60.000 | 459,533 |
| 2022-08-31 | 63.200 | 65.280 | 59.800 | 62.000 | 62.000 | 323,495 |
| 2022-08-30 | 68.800 | 68.800 | 62.200 | 63.700 | 63.700 | 492,181 |
| 2022-08-26 | 68.800 | 68.800 | 66.200 | 68.600 | 68.600 | 150,236 |
| 2022-08-25 | 69.200 | 69.783 | 65.100 | 67.500 | 67.500 | 455,175 |
| 2022-08-24 | 70.200 | 71.600 | 69.200 | 70.400 | 70.400 | 88,611 |
| 2022-08-23 | 73.200 | 75.445 | 70.300 | 71.800 | 71.800 | 203,021 |
| 2022-08-22 | 72.200 | 74.800 | 71.400 | 74.300 | 74.300 | 286,208 |
| 2022-08-19 | 72.200 | 74.885 | 72.000 | 73.000 | 73.000 | 198,299 |
| 2022-08-18 | 73.400 | 75.450 | 73.400 | 74.500 | 74.500 | 49,981 |
| 2022-08-17 | 76.400 | 77.800 | 72.000 | 74.600 | 74.600 | 577,100 |
| 2022-08-16 | 72.800 | 79.000 | 71.200 | 77.600 | 77.600 | 735,736 |
| 2022-08-15 | 71.600 | 72.440 | 69.200 | 70.000 | 70.000 | 118,755 |
| 2022-08-12 | 69.200 | 72.916 | 68.500 | 70.700 | 70.700 | 374,431 |
| 2022-08-11 | 67.600 | 69.740 | 67.600 | 68.000 | 68.000 | 50,524 |
| 2022-08-10 | 68.200 | 69.600 | 66.400 | 68.800 | 68.800 | 189,358 |
| 2022-08-09 | 70.000 | 73.161 | 66.800 | 66.800 | 66.800 | 521,484 |
| 2022-08-08 | 73.000 | 74.800 | 70.388 | 73.200 | 73.200 | 870,502 |
| 2022-08-05 | 77.000 | 77.000 | 72.500 | 74.600 | 74.600 | 447,301 |
| 2022-08-04 | 78.600 | 80.000 | 75.400 | 76.000 | 76.000 | 724,221 |
| 2022-08-03 | 74.000 | 79.600 | 73.000 | 79.000 | 79.000 | 769,080 |
| 2022-08-02 | 66.800 | 76.400 | 65.850 | 73.400 | 73.400 | 2,264,671 |
| 2022-08-01 | 67.200 | 68.000 | 64.400 | 65.100 | 65.100 | 299,713 |
| 2022-07-29 | 69.000 | 70.800 | 64.000 | 67.000 | 67.000 | 874,010 |
| 2022-07-28 | 65.400 | 66.800 | 64.200 | 65.000 | 65.000 | 408,942 |
| 2022-07-27 | 61.800 | 66.000 | 60.400 | 65.100 | 65.100 | 959,716 |
| 2022-07-26 | 59.200 | 61.800 | 59.010 | 61.100 | 61.100 | 279,738 |
| 2022-07-25 | 59.000 | 59.440 | 57.000 | 57.800 | 57.800 | 152,353 |
| 2022-07-22 | 58.800 | 59.445 | 57.200 | 57.600 | 57.600 | 184,915 |
| 2022-07-21 | 59.000 | 59.600 | 57.400 | 58.700 | 58.700 | 337,021 |
| 2022-07-20 | 61.800 | 62.000 | 59.520 | 59.900 | 59.900 | 202,271 |
| 2022-07-19 | 60.000 | 61.740 | 58.240 | 61.000 | 61.000 | 672,412 |
| 2022-07-18 | 57.800 | 62.000 | 57.722 | 60.000 | 60.000 | 1,199,753 |
| 2022-07-15 | 52.800 | 57.430 | 51.376 | 56.000 | 56.000 | 389,042 |
| 2022-07-14 | 52.000 | 52.800 | 51.000 | 52.000 | 52.000 | 191,626 |
| 2022-07-13 | 53.600 | 54.950 | 51.400 | 51.700 | 51.700 | 140,093 |
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.