Parkmead Group PLC historical data

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

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

← NewerPage 18 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.