Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 15.000 | 17.000 | 15.000 | 15.750 | 15.750 | 420,920 |
| 2025-05-21 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 292,138 |
| 2025-05-20 | 14.500 | 14.750 | 14.100 | 14.500 | 14.500 | 145,469 |
| 2025-05-19 | 14.500 | 14.700 | 14.050 | 14.500 | 14.500 | 115,792 |
| 2025-05-16 | 14.500 | 14.500 | 14.050 | 14.500 | 14.500 | 141,988 |
| 2025-05-15 | 14.000 | 14.610 | 13.500 | 14.500 | 14.500 | 240,744 |
| 2025-05-14 | 13.550 | 14.280 | 13.550 | 14.000 | 14.000 | 299,882 |
| 2025-05-13 | 13.500 | 13.890 | 13.220 | 13.500 | 13.500 | 134,218 |
| 2025-05-12 | 13.750 | 14.170 | 13.500 | 13.500 | 13.500 | 162,739 |
| 2025-05-09 | 14.250 | 14.500 | 13.665 | 13.750 | 13.750 | 239,725 |
| 2025-05-08 | 14.250 | 14.385 | 14.000 | 14.250 | 14.250 | 102,380 |
| 2025-05-07 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 127,168 |
| 2025-05-06 | 14.750 | 15.000 | 14.668 | 14.750 | 14.750 | 10,896 |
| 2025-05-02 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 93,078 |
| 2025-05-01 | 14.750 | 15.500 | 14.275 | 14.750 | 14.750 | 987,856 |
| 2025-04-30 | 14.360 | 14.360 | 13.803 | 14.000 | 14.000 | 299,831 |
| 2025-04-29 | 14.000 | 14.848 | 13.860 | 14.500 | 14.500 | 448,563 |
| 2025-04-28 | 13.250 | 14.475 | 13.180 | 14.000 | 14.000 | 520,791 |
| 2025-04-25 | 13.500 | 14.000 | 13.000 | 13.250 | 13.250 | 83,319 |
| 2025-04-24 | 13.750 | 14.500 | 13.000 | 13.500 | 13.500 | 95,065 |
| 2025-04-23 | 14.500 | 15.000 | 13.359 | 15.000 | 15.000 | 447,234 |
| 2025-04-22 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 164,738 |
| 2025-04-17 | 13.750 | 14.500 | 13.581 | 14.500 | 14.500 | 508,063 |
| 2025-04-16 | 13.750 | 13.870 | 13.525 | 13.750 | 13.750 | 136,641 |
| 2025-04-15 | 13.750 | 13.918 | 13.750 | 13.750 | 13.750 | 152,667 |
| 2025-04-14 | 13.550 | 13.750 | 13.550 | 13.750 | 13.750 | 177,523 |
| 2025-04-11 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 185,999 |
| 2025-04-10 | 13.750 | 13.800 | 13.050 | 13.500 | 13.500 | 83,915 |
| 2025-04-09 | 13.500 | 13.584 | 13.050 | 13.250 | 13.250 | 24,582 |
| 2025-04-08 | 13.250 | 13.669 | 13.100 | 13.500 | 13.500 | 145,005 |
| 2025-04-07 | 13.750 | 14.000 | 13.000 | 13.250 | 13.250 | 204,542 |
| 2025-04-04 | 14.000 | 14.000 | 13.500 | 13.750 | 13.750 | 311,429 |
| 2025-04-03 | 14.250 | 14.400 | 13.650 | 14.000 | 14.000 | 152,202 |
| 2025-04-02 | 15.000 | 15.140 | 13.980 | 14.250 | 14.250 | 188,576 |
| 2025-04-01 | 14.250 | 15.400 | 13.669 | 15.000 | 15.000 | 630,539 |
| 2025-03-31 | 14.500 | 14.770 | 13.525 | 14.000 | 14.000 | 310,864 |
| 2025-03-28 | 13.500 | 15.000 | 13.500 | 14.500 | 14.500 | 1,080,082 |
| 2025-03-27 | 13.250 | 13.475 | 13.250 | 13.250 | 13.250 | 49,423 |
| 2025-03-26 | 13.250 | 13.310 | 13.000 | 13.250 | 13.250 | 97,735 |
| 2025-03-25 | 13.250 | 13.800 | 13.000 | 13.250 | 13.250 | 139,201 |
| 2025-03-24 | 14.000 | 14.000 | 13.250 | 13.250 | 13.250 | 141,167 |
| 2025-03-21 | 14.000 | 14.000 | 13.810 | 14.000 | 14.000 | 116,071 |
| 2025-03-20 | 14.000 | 14.000 | 13.715 | 14.000 | 14.000 | 114,174 |
| 2025-03-19 | 14.000 | 14.000 | 13.715 | 14.000 | 14.000 | 14,393 |
| 2025-03-18 | 13.750 | 14.000 | 13.610 | 14.000 | 14.000 | 8,591 |
| 2025-03-17 | 14.250 | 14.300 | 13.500 | 13.750 | 13.750 | 358,476 |
| 2025-03-14 | 14.250 | 14.400 | 14.122 | 14.250 | 14.250 | 13,708 |
| 2025-03-13 | 14.450 | 14.450 | 14.025 | 14.250 | 14.250 | 197,260 |
| 2025-03-12 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 27,793 |
| 2025-03-11 | 14.750 | 14.855 | 14.575 | 14.750 | 14.750 | 12,922 |
| 2025-03-10 | 15.000 | 15.500 | 14.500 | 14.500 | 14.500 | 19,872 |
| 2025-03-07 | 15.000 | 15.000 | 14.000 | 15.000 | 15.000 | 47,130 |
| 2025-03-06 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 26,719 |
| 2025-03-05 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 351,510 |
| 2025-03-04 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 138,024 |
| 2025-03-03 | 15.250 | 15.325 | 15.000 | 15.250 | 15.250 | 299,489 |
| 2025-02-28 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 158,535 |
| 2025-02-27 | 15.250 | 15.750 | 15.000 | 15.750 | 15.750 | 110,091 |
| 2025-02-26 | 15.250 | 15.445 | 15.025 | 15.250 | 15.250 | 200,117 |
| 2025-02-25 | 15.250 | 15.373 | 15.113 | 15.250 | 15.250 | 150,173 |
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.