Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 40.100 | 42.500 | 40.100 | 42.500 | 42.500 | 4,092 |
| 2022-01-17 | 40.100 | 41.250 | 40.100 | 41.250 | 41.250 | 96,423 |
| 2022-01-14 | 40.100 | 41.250 | 40.000 | 41.250 | 41.250 | 4,051 |
| 2022-01-13 | 40.200 | 41.250 | 40.200 | 41.250 | 41.250 | 20,312 |
| 2022-01-12 | 40.255 | 41.440 | 40.255 | 41.250 | 41.250 | 25,484 |
| 2022-01-11 | 42.000 | 42.000 | 40.255 | 42.000 | 42.000 | 85,739 |
| 2022-01-10 | 40.100 | 41.900 | 40.100 | 41.250 | 41.250 | 162,543 |
| 2022-01-07 | 42.400 | 42.400 | 40.332 | 42.400 | 42.400 | 46,183 |
| 2022-01-06 | 41.000 | 42.000 | 40.155 | 41.250 | 41.250 | 69,586 |
| 2022-01-05 | 40.200 | 41.000 | 40.200 | 41.000 | 41.000 | 100,604 |
| 2022-01-04 | 40.100 | 41.400 | 40.100 | 41.000 | 41.000 | 195,428 |
| 2021-12-31 | 40.100 | 42.000 | 40.100 | 42.000 | 42.000 | 104,152 |
| 2021-12-30 | 42.000 | 42.000 | 40.103 | 41.800 | 41.800 | 53,659 |
| 2021-12-29 | 40.100 | 42.000 | 40.100 | 42.000 | 42.000 | 56,354 |
| 2021-12-24 | 41.000 | 41.770 | 40.600 | 41.000 | 41.000 | 31,308 |
| 2021-12-23 | 41.600 | 42.000 | 41.000 | 41.000 | 41.000 | 269,501 |
| 2021-12-22 | 42.000 | 42.100 | 39.716 | 41.550 | 41.550 | 245,775 |
| 2021-12-21 | 40.900 | 41.000 | 39.100 | 40.350 | 40.350 | 130,420 |
| 2021-12-20 | 39.550 | 40.324 | 39.000 | 40.000 | 40.000 | 92,436 |
| 2021-12-17 | 41.000 | 41.500 | 39.000 | 40.300 | 40.300 | 78,147 |
| 2021-12-16 | 38.500 | 40.000 | 38.500 | 38.500 | 38.500 | 70,100 |
| 2021-12-15 | 37.000 | 41.000 | 36.175 | 39.250 | 39.250 | 298,019 |
| 2021-12-14 | 35.100 | 36.991 | 35.100 | 36.500 | 36.500 | 85,984 |
| 2021-12-13 | 36.800 | 36.900 | 35.500 | 35.500 | 35.500 | 270,250 |
| 2021-12-10 | 35.300 | 36.396 | 34.400 | 34.400 | 34.400 | 655,255 |
| 2021-12-09 | 35.900 | 36.400 | 35.275 | 35.500 | 35.500 | 618,493 |
| 2021-12-08 | 36.060 | 36.400 | 34.802 | 35.750 | 35.750 | 185,061 |
| 2021-12-07 | 35.500 | 36.450 | 34.650 | 35.550 | 35.550 | 396,817 |
| 2021-12-06 | 38.900 | 38.900 | 35.125 | 36.250 | 36.250 | 826,123 |
| 2021-12-03 | 38.500 | 39.000 | 37.310 | 39.000 | 39.000 | 442,950 |
| 2021-12-02 | 37.800 | 38.900 | 36.215 | 38.500 | 38.500 | 198,692 |
| 2021-12-01 | 37.100 | 38.000 | 36.691 | 38.000 | 38.000 | 210,947 |
| 2021-11-30 | 37.500 | 38.500 | 36.070 | 37.800 | 37.800 | 415,667 |
| 2021-11-29 | 40.100 | 40.940 | 37.570 | 38.250 | 38.250 | 506,059 |
| 2021-11-26 | 42.600 | 44.100 | 38.900 | 40.000 | 40.000 | 1,522,161 |
| 2021-11-25 | 45.000 | 47.000 | 44.019 | 47.000 | 47.000 | 192,059 |
| 2021-11-24 | 45.000 | 46.786 | 45.000 | 45.000 | 45.000 | 86,544 |
| 2021-11-23 | 45.000 | 46.900 | 44.000 | 46.100 | 46.100 | 139,321 |
| 2021-11-22 | 45.000 | 46.114 | 44.370 | 46.000 | 46.000 | 221,668 |
| 2021-11-19 | 47.000 | 48.750 | 45.263 | 45.750 | 45.750 | 303,128 |
| 2021-11-18 | 49.800 | 50.600 | 47.100 | 48.700 | 48.700 | 213,050 |
| 2021-11-17 | 48.900 | 49.335 | 47.355 | 48.500 | 48.500 | 510,992 |
| 2021-11-16 | 44.100 | 48.900 | 44.000 | 47.500 | 47.500 | 307,616 |
| 2021-11-15 | 46.800 | 46.800 | 44.359 | 45.400 | 45.400 | 105,815 |
| 2021-11-12 | 46.500 | 46.500 | 44.708 | 46.000 | 46.000 | 122,684 |
| 2021-11-11 | 45.200 | 46.000 | 44.355 | 45.850 | 45.850 | 128,397 |
| 2021-11-10 | 47.000 | 48.900 | 45.000 | 45.000 | 45.000 | 233,046 |
| 2021-11-09 | 47.700 | 50.000 | 47.600 | 48.000 | 48.000 | 250,944 |
| 2021-11-08 | 47.200 | 49.900 | 47.200 | 47.600 | 47.600 | 165,717 |
| 2021-11-05 | 48.100 | 49.000 | 47.260 | 48.800 | 48.800 | 151,131 |
| 2021-11-04 | 48.000 | 48.900 | 47.800 | 48.050 | 48.050 | 91,853 |
| 2021-11-03 | 49.000 | 49.740 | 47.560 | 47.800 | 47.800 | 222,666 |
| 2021-11-02 | 50.800 | 50.800 | 48.585 | 49.500 | 49.500 | 141,889 |
| 2021-11-01 | 47.900 | 51.000 | 45.100 | 51.000 | 51.000 | 355,622 |
| 2021-10-29 | 47.000 | 49.900 | 44.630 | 46.300 | 46.300 | 462,090 |
| 2021-10-28 | 49.800 | 50.800 | 47.800 | 47.800 | 47.800 | 247,314 |
| 2021-10-27 | 50.000 | 51.155 | 49.000 | 49.200 | 49.200 | 446,370 |
| 2021-10-26 | 51.000 | 52.440 | 49.000 | 49.000 | 49.000 | 294,220 |
| 2021-10-25 | 53.200 | 55.000 | 51.350 | 51.600 | 51.600 | 167,437 |
← NewerPage 21 of 21 · 1,259 trading days
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.