Parkmead Group PLC historical data

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

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
2021-10-22	53.200	54.695	53.000	54.500	54.500	21,143

← NewerPage 21 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.