Parkmead Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	15.250	15.450	14.775	15.000	15.000	202,919
2024-11-26	14.500	15.750	13.500	15.250	15.250	2,047,133
2024-11-25	12.875	13.500	12.720	13.250	13.250	370,686
2024-11-22	12.000	12.975	12.000	12.875	12.875	231,417
2024-11-21	11.750	12.000	11.500	11.875	11.875	166,257
2024-11-20	11.750	11.880	11.610	11.750	11.750	33,241
2024-11-19	11.750	11.750	11.500	11.750	11.750	13,630
2024-11-18	11.750	11.898	11.500	11.750	11.750	54,428
2024-11-15	11.750	11.750	11.500	11.750	11.750	3,137
2024-11-14	11.750	11.910	11.625	11.750	11.750	32,373
2024-11-13	11.750	11.940	11.555	11.750	11.750	114,629
2024-11-12	11.750	12.000	11.500	11.750	11.750	151,161
2024-11-11	11.750	11.850	11.555	11.750	11.750	36,994
2024-11-08	11.750	11.840	11.500	11.750	11.750	39,205
2024-11-07	12.250	12.500	11.750	11.750	11.750	62,260
2024-11-06	13.250	13.500	12.160	12.500	12.500	150,948
2024-11-05	13.250	13.500	13.000	13.250	13.250	137,599
2024-11-04	12.615	14.000	12.615	13.250	13.250	235,001
2024-11-01	12.265	13.000	12.265	12.500	12.500	237,095
2024-10-31	12.000	12.500	11.800	12.250	12.250	87,437
2024-10-30	10.250	12.500	9.800	9.800	9.800	404,749
2024-10-29	10.500	10.885	10.179	10.250	10.250	30,313
2024-10-28	10.750	10.885	10.150	10.500	10.500	36,272
2024-10-25	10.750	11.000	10.300	10.750	10.750	60,288
2024-10-24	11.110	11.110	10.500	10.750	10.750	107,425
2024-10-23	11.500	11.500	11.000	11.250	11.250	148,752
2024-10-22	12.000	12.500	11.750	11.750	11.750	65,695
2024-10-21	12.250	13.000	11.840	12.000	12.000	28,773
2024-10-18	12.250	12.260	12.250	12.250	12.250	44
2024-10-17	12.260	12.260	12.250	12.250	12.250	5,080
2024-10-16	12.500	13.000	12.310	12.500	12.500	100,316
2024-10-15	12.500	12.725	12.250	12.500	12.500	55,162
2024-10-14	12.500	12.500	12.330	12.500	12.500	36,958
2024-10-11	12.500	12.500	12.000	12.500	12.500	50,257
2024-10-10	12.500	12.980	12.250	12.500	12.500	46,662
2024-10-09	11.900	13.000	11.900	12.500	12.500	394,838
2024-10-08	11.500	12.000	11.500	11.500	11.500	170,142
2024-10-07	11.500	11.500	11.440	11.500	11.500	1,754
2024-10-04	11.250	11.500	11.200	11.500	11.500	26,649
2024-10-03	11.000	12.200	10.800	11.250	11.250	371,226
2024-10-02	10.765	11.445	10.765	11.250	11.250	120,584
2024-10-01	10.500	11.000	10.500	10.500	10.500	61,967
2024-09-30	10.250	11.000	10.003	10.500	10.500	221,930
2024-09-27	10.625	11.000	9.500	10.250	10.250	49,547
2024-09-26	9.750	10.800	9.555	10.625	10.625	316,908
2024-09-25	9.750	11.000	9.676	9.750	9.750	512,472
2024-09-24	9.500	10.000	9.335	9.750	9.750	282,774
2024-09-23	7.750	9.650	7.550	9.500	9.500	1,279,278
2024-09-20	8.200	8.200	7.620	7.750	7.750	123,629
2024-09-19	9.240	9.240	8.000	8.250	8.250	461,659
2024-09-18	9.750	10.000	9.020	9.250	9.250	60,019
2024-09-17	9.750	9.840	9.500	9.750	9.750	105,419
2024-09-16	9.750	10.000	9.653	9.750	9.750	32,053
2024-09-13	10.125	10.168	9.633	10.000	10.000	76,779
2024-09-12	10.125	10.250	10.000	10.125	10.125	17,814
2024-09-11	10.125	10.250	10.125	10.250	10.250	20,879
2024-09-10	10.500	10.613	10.000	10.125	10.125	64,037
2024-09-09	10.500	10.623	10.325	10.500	10.500	25,170
2024-09-06	10.755	10.755	10.313	10.500	10.500	181,550
2024-09-05	11.250	11.335	10.750	10.875	10.875	29,165

← NewerPage 9 of 22 · 1,265 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.