Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 16.500 | 16.668 | 16.288 | 16.500 | 16.500 | 98,985 |
| 2025-08-14 | 16.500 | 16.500 | 16.288 | 16.500 | 16.500 | 62,138 |
| 2025-08-13 | 16.275 | 16.275 | 16.000 | 16.000 | 16.000 | 585 |
| 2025-08-12 | 16.250 | 17.000 | 16.010 | 16.500 | 16.500 | 83,823 |
| 2025-08-11 | 16.250 | 16.250 | 15.950 | 16.250 | 16.250 | 16,367 |
| 2025-08-08 | 16.250 | 17.000 | 15.500 | 16.250 | 16.250 | 56,280 |
| 2025-08-07 | 16.250 | 16.550 | 15.500 | 16.250 | 16.250 | 230,952 |
| 2025-08-06 | 16.250 | 16.550 | 15.500 | 16.250 | 16.250 | 23,008 |
| 2025-08-05 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 2,016 |
| 2025-08-04 | 16.250 | 16.955 | 15.750 | 16.250 | 16.250 | 99,959 |
| 2025-08-01 | 16.250 | 16.400 | 16.250 | 16.250 | 16.250 | 105,001 |
| 2025-07-31 | 16.000 | 16.200 | 15.500 | 16.000 | 16.000 | 145,534 |
| 2025-07-30 | 16.000 | 16.000 | 15.583 | 16.000 | 16.000 | 12,631 |
| 2025-07-29 | 16.000 | 16.000 | 15.583 | 16.000 | 16.000 | 5,570 |
| 2025-07-28 | 16.000 | 16.080 | 15.550 | 16.000 | 16.000 | 39,249 |
| 2025-07-25 | 16.000 | 16.000 | 15.620 | 16.000 | 16.000 | 206,022 |
| 2025-07-24 | 16.500 | 16.500 | 15.560 | 16.000 | 16.000 | 149,692 |
| 2025-07-23 | 15.500 | 16.840 | 15.500 | 16.500 | 16.500 | 641,582 |
| 2025-07-22 | 15.500 | 15.989 | 15.100 | 15.500 | 15.500 | 123,629 |
| 2025-07-21 | 15.000 | 15.489 | 14.400 | 14.400 | 14.400 | 53,735 |
| 2025-07-18 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 5,532 |
| 2025-07-17 | 15.000 | 15.000 | 14.610 | 15.000 | 15.000 | 4,782 |
| 2025-07-16 | 15.000 | 15.500 | 14.855 | 15.500 | 15.500 | 155,153 |
| 2025-07-15 | 15.000 | 15.000 | 14.850 | 15.000 | 15.000 | 16,347 |
| 2025-07-14 | 15.000 | 15.500 | 14.200 | 15.000 | 15.000 | 179,671 |
| 2025-07-11 | 15.000 | 15.110 | 15.000 | 15.000 | 15.000 | 489,549 |
| 2025-07-10 | 15.000 | 15.480 | 15.000 | 15.000 | 15.000 | 142,492 |
| 2025-07-09 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 10,493 |
| 2025-07-08 | 15.000 | 15.400 | 14.910 | 15.000 | 15.000 | 126,886 |
| 2025-07-07 | 15.000 | 15.400 | 14.500 | 15.000 | 15.000 | 13,835 |
| 2025-07-04 | 15.000 | 15.390 | 14.820 | 15.000 | 15.000 | 830,060 |
| 2025-07-03 | 15.000 | 15.400 | 14.633 | 15.000 | 15.000 | 27,991 |
| 2025-07-02 | 15.000 | 15.400 | 14.500 | 15.000 | 15.000 | 95,829 |
| 2025-07-01 | 15.000 | 15.800 | 14.625 | 15.000 | 15.000 | 119,270 |
| 2025-06-30 | 15.200 | 15.200 | 14.625 | 15.000 | 15.000 | 21,737 |
| 2025-06-27 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 51,033 |
| 2025-06-26 | 15.500 | 15.500 | 15.000 | 15.250 | 15.250 | 114,401 |
| 2025-06-25 | 15.500 | 16.000 | 15.112 | 15.500 | 15.500 | 95,481 |
| 2025-06-24 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 14,945 |
| 2025-06-23 | 15.500 | 16.000 | 15.200 | 15.500 | 15.500 | 209,874 |
| 2025-06-20 | 15.500 | 15.500 | 14.700 | 15.500 | 15.500 | 188,717 |
| 2025-06-19 | 15.250 | 15.890 | 15.000 | 15.500 | 15.500 | 215,956 |
| 2025-06-18 | 15.250 | 15.275 | 15.000 | 15.250 | 15.250 | 12,800 |
| 2025-06-17 | 15.250 | 15.900 | 14.805 | 15.250 | 15.250 | 181,111 |
| 2025-06-16 | 15.250 | 15.250 | 14.778 | 15.250 | 15.250 | 14,287 |
| 2025-06-13 | 15.250 | 16.000 | 14.714 | 15.250 | 15.250 | 251,831 |
| 2025-06-12 | 15.250 | 15.250 | 14.525 | 15.250 | 15.250 | 366,333 |
| 2025-06-11 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 131,676 |
| 2025-06-10 | 15.250 | 15.250 | 14.525 | 15.250 | 15.250 | 36,660 |
| 2025-06-09 | 15.250 | 15.250 | 14.525 | 15.250 | 15.250 | 34,213 |
| 2025-06-06 | 15.250 | 15.250 | 14.625 | 15.250 | 15.250 | 127,165 |
| 2025-06-05 | 15.250 | 15.295 | 14.650 | 15.250 | 15.250 | 146,182 |
| 2025-06-04 | 15.250 | 15.338 | 14.500 | 15.250 | 15.250 | 24,773 |
| 2025-06-03 | 15.250 | 16.000 | 14.800 | 15.250 | 15.250 | 107,199 |
| 2025-06-02 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 33,535 |
| 2025-05-30 | 15.250 | 15.250 | 14.750 | 15.250 | 15.250 | 20,560 |
| 2025-05-29 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 76,295 |
| 2025-05-28 | 15.250 | 15.250 | 14.680 | 15.250 | 15.250 | 87,434 |
| 2025-05-27 | 15.000 | 15.250 | 14.500 | 15.250 | 15.250 | 157,011 |
| 2025-05-23 | 15.600 | 15.600 | 14.655 | 15.000 | 15.000 | 507,481 |
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.