Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	53.800	55.528	53.760	54.100	54.100	111,708
2022-07-11	53.000	55.540	52.200	54.200	54.200	437,674
2022-07-08	49.900	53.000	48.128	52.000	52.000	513,919
2022-07-07	47.400	50.000	45.700	48.450	48.450	482,636
2022-07-06	45.100	54.000	43.500	43.950	43.950	776,781
2022-07-05	41.500	42.700	41.500	42.700	42.700	40,134
2022-07-04	42.000	43.000	41.600	42.250	42.250	68,445
2022-07-01	42.600	45.150	41.500	42.000	42.000	174,902
2022-06-30	44.000	45.440	43.100	44.500	44.500	46,291
2022-06-29	45.800	45.800	44.630	45.150	45.150	173,214
2022-06-28	44.200	44.900	42.925	44.400	44.400	106,140
2022-06-27	45.500	46.900	43.000	44.250	44.250	321,373
2022-06-24	46.600	47.567	46.000	46.250	46.250	64,265
2022-06-23	47.000	48.550	46.000	47.750	47.750	122,611
2022-06-22	48.100	49.000	47.000	47.450	47.450	72,519
2022-06-21	48.000	49.440	47.510	49.000	49.000	76,993
2022-06-20	49.100	49.176	48.000	48.500	48.500	83,978
2022-06-17	49.000	52.400	48.515	50.500	50.500	161,325
2022-06-16	50.600	51.747	50.000	51.600	51.600	66,344
2022-06-15	50.600	51.240	49.150	50.300	50.300	132,499
2022-06-14	47.000	50.255	46.565	50.200	50.200	310,858
2022-06-13	49.700	52.180	47.050	47.050	47.050	133,179
2022-06-10	50.200	52.714	50.000	51.000	51.000	6,926
2022-06-09	50.200	53.000	49.477	51.500	51.500	271,753
2022-06-08	51.800	51.800	50.350	50.600	50.600	135,247
2022-06-07	51.800	52.710	51.000	52.000	52.000	141,218
2022-06-06	51.200	52.000	51.000	51.500	51.500	266,356
2022-06-01	51.000	53.900	50.800	51.400	51.400	83,231
2022-05-31	48.000	53.000	47.957	52.500	52.500	529,846
2022-05-30	44.900	49.250	43.550	48.500	48.500	461,888
2022-05-27	40.100	46.000	40.000	44.550	44.550	443,315
2022-05-26	41.400	44.840	40.335	40.800	40.800	280,418
2022-05-25	42.100	44.840	42.100	43.500	43.500	83,537
2022-05-24	43.100	44.900	41.000	43.000	43.000	442,101
2022-05-23	44.900	45.445	43.000	43.000	43.000	130,845
2022-05-20	45.900	45.900	43.380	45.200	45.200	85,520
2022-05-19	44.500	47.900	43.000	45.250	45.250	248,707
2022-05-18	44.500	46.335	44.500	46.250	46.250	73,963
2022-05-17	46.600	47.550	45.000	45.700	45.700	155,516
2022-05-16	47.300	48.436	46.000	46.000	46.000	39,675
2022-05-13	47.100	49.400	46.000	46.200	46.200	290,113
2022-05-12	50.200	50.200	47.326	48.350	48.350	196,646
2022-05-11	50.800	53.000	49.500	50.600	50.600	158,153
2022-05-10	48.200	50.800	48.200	49.900	49.900	292,263
2022-05-09	53.200	55.750	48.885	49.500	49.500	398,711
2022-05-06	54.200	56.544	53.200	54.000	54.000	125,659
2022-05-05	53.000	56.800	53.000	55.900	55.900	167,030
2022-05-04	54.200	56.550	53.200	53.200	53.200	193,796
2022-05-03	56.600	56.750	54.155	56.600	56.600	116,155
2022-04-29	54.600	56.440	54.018	54.900	54.900	85,851
2022-04-28	56.200	56.840	56.200	56.600	56.600	12,368
2022-04-27	55.200	57.240	54.800	56.800	56.800	64,956
2022-04-26	56.000	57.500	55.000	57.000	57.000	570,493
2022-04-25	57.000	57.800	54.800	57.300	57.300	492,407
2022-04-22	58.000	59.710	54.600	58.000	58.000	535,115
2022-04-21	58.800	61.445	57.253	59.600	59.600	431,742
2022-04-20	55.800	58.800	55.355	58.400	58.400	609,526
2022-04-19	55.000	56.000	54.028	55.100	55.100	301,019
2022-04-14	56.800	56.800	54.280	55.700	55.700	105,536
2022-04-13	55.400	57.600	54.255	55.400	55.400	243,528

← NewerPage 19 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.