Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 56.200 | 57.800 | 55.554 | 56.500 | 56.500 | 306,535 |
| 2022-04-11 | 57.600 | 57.600 | 56.000 | 56.600 | 56.600 | 135,091 |
| 2022-04-08 | 57.800 | 58.800 | 55.875 | 56.700 | 56.700 | 618,611 |
| 2022-04-07 | 57.800 | 58.000 | 55.455 | 57.200 | 57.200 | 204,612 |
| 2022-04-06 | 56.800 | 58.000 | 54.655 | 56.500 | 56.500 | 393,191 |
| 2022-04-05 | 56.000 | 58.770 | 54.100 | 55.600 | 55.600 | 836,972 |
| 2022-04-04 | 52.800 | 57.000 | 51.200 | 55.000 | 55.000 | 965,539 |
| 2022-04-01 | 49.900 | 52.000 | 48.500 | 51.100 | 51.100 | 399,239 |
| 2022-03-31 | 50.200 | 50.800 | 48.000 | 50.500 | 50.500 | 715,899 |
| 2022-03-30 | 52.400 | 52.400 | 50.445 | 50.800 | 50.800 | 442,155 |
| 2022-03-29 | 50.800 | 52.000 | 50.608 | 51.000 | 51.000 | 613,622 |
| 2022-03-28 | 51.000 | 52.741 | 49.800 | 50.400 | 50.400 | 710,846 |
| 2022-03-25 | 54.000 | 57.000 | 51.200 | 52.000 | 52.000 | 991,713 |
| 2022-03-24 | 53.200 | 53.540 | 48.190 | 48.950 | 48.950 | 679,435 |
| 2022-03-23 | 52.000 | 52.800 | 50.695 | 51.800 | 51.800 | 218,919 |
| 2022-03-22 | 52.000 | 52.440 | 50.200 | 51.500 | 51.500 | 140,018 |
| 2022-03-21 | 50.000 | 52.000 | 47.855 | 52.000 | 52.000 | 143,688 |
| 2022-03-18 | 49.000 | 49.000 | 46.100 | 47.500 | 47.500 | 93,173 |
| 2022-03-17 | 46.968 | 48.811 | 46.968 | 48.100 | 48.100 | 56,719 |
| 2022-03-16 | 47.100 | 49.700 | 46.000 | 46.000 | 46.000 | 122,059 |
| 2022-03-15 | 50.200 | 52.480 | 46.600 | 46.600 | 46.600 | 400,683 |
| 2022-03-14 | 50.000 | 54.520 | 48.238 | 51.900 | 51.900 | 1,109,349 |
| 2022-03-11 | 47.900 | 50.000 | 45.800 | 49.500 | 49.500 | 387,716 |
| 2022-03-10 | 50.200 | 50.200 | 45.100 | 48.000 | 48.000 | 400,653 |
| 2022-03-09 | 55.000 | 55.800 | 47.400 | 49.800 | 49.800 | 919,884 |
| 2022-03-08 | 57.000 | 60.000 | 54.200 | 56.000 | 56.000 | 766,534 |
| 2022-03-07 | 53.000 | 59.523 | 53.000 | 57.000 | 57.000 | 1,432,788 |
| 2022-03-04 | 51.200 | 52.600 | 46.550 | 51.300 | 51.300 | 884,091 |
| 2022-03-03 | 50.600 | 54.200 | 50.000 | 50.400 | 50.400 | 824,989 |
| 2022-03-02 | 50.000 | 53.600 | 48.784 | 49.500 | 49.500 | 585,449 |
| 2022-03-01 | 43.000 | 49.500 | 43.000 | 48.600 | 48.600 | 1,160,737 |
| 2022-02-28 | 41.300 | 42.890 | 41.000 | 41.850 | 41.850 | 216,923 |
| 2022-02-25 | 42.000 | 43.400 | 40.655 | 42.350 | 42.350 | 357,536 |
| 2022-02-24 | 36.900 | 43.000 | 35.118 | 41.100 | 41.100 | 1,247,213 |
| 2022-02-23 | 35.330 | 36.250 | 35.098 | 36.250 | 36.250 | 94,659 |
| 2022-02-22 | 36.000 | 36.700 | 35.298 | 36.000 | 36.000 | 64,707 |
| 2022-02-21 | 35.800 | 36.540 | 35.100 | 36.100 | 36.100 | 86,809 |
| 2022-02-18 | 36.000 | 37.740 | 35.095 | 36.150 | 36.150 | 247,233 |
| 2022-02-17 | 37.500 | 38.450 | 36.100 | 37.000 | 37.000 | 81,250 |
| 2022-02-16 | 37.618 | 38.500 | 37.500 | 38.500 | 38.500 | 17,334 |
| 2022-02-15 | 38.000 | 38.250 | 37.853 | 38.250 | 38.250 | 48,396 |
| 2022-02-14 | 38.055 | 39.100 | 37.880 | 38.750 | 38.750 | 127,753 |
| 2022-02-11 | 39.400 | 39.500 | 38.493 | 39.500 | 39.500 | 30,051 |
| 2022-02-10 | 38.400 | 39.300 | 38.150 | 38.950 | 38.950 | 241,174 |
| 2022-02-09 | 39.500 | 40.500 | 38.800 | 38.800 | 38.800 | 132,115 |
| 2022-02-08 | 40.000 | 40.846 | 39.430 | 39.950 | 39.950 | 105,643 |
| 2022-02-07 | 40.275 | 41.000 | 40.209 | 41.000 | 41.000 | 63,798 |
| 2022-02-04 | 40.100 | 42.000 | 40.000 | 41.000 | 41.000 | 176,596 |
| 2022-02-03 | 41.250 | 41.981 | 40.325 | 40.950 | 40.950 | 75,129 |
| 2022-02-02 | 39.900 | 41.600 | 39.376 | 41.000 | 41.000 | 163,575 |
| 2022-02-01 | 39.100 | 40.000 | 39.100 | 39.550 | 39.550 | 116,869 |
| 2022-01-31 | 39.000 | 39.000 | 38.355 | 38.950 | 38.950 | 97,884 |
| 2022-01-28 | 38.455 | 39.450 | 38.455 | 39.450 | 39.450 | 70,322 |
| 2022-01-27 | 38.000 | 39.800 | 38.000 | 38.900 | 38.900 | 57,134 |
| 2022-01-26 | 38.900 | 39.324 | 37.875 | 38.950 | 38.950 | 117,370 |
| 2022-01-25 | 37.800 | 38.800 | 37.500 | 38.250 | 38.250 | 172,432 |
| 2022-01-24 | 39.000 | 39.786 | 36.240 | 39.000 | 39.000 | 300,409 |
| 2022-01-21 | 39.657 | 40.845 | 39.355 | 40.400 | 40.400 | 77,851 |
| 2022-01-20 | 39.657 | 40.845 | 39.657 | 40.650 | 40.650 | 31,350 |
| 2022-01-19 | 42.400 | 42.400 | 40.000 | 40.650 | 40.650 | 97,897 |
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.