Parkmead Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 67,918 |
| 2026-10-20 | 20.500 | 20.850 | 20.500 | 20.500 | 20.500 | 17,000 |
| 2026-10-19 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 181,785 |
| 2026-10-16 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 102,853 |
| 2026-10-15 | 19.500 | 21.000 | 19.000 | 20.500 | 20.500 | 401,363 |
| 2026-10-14 | 19.500 | 19.875 | 19.000 | 19.500 | 19.500 | 152,088 |
| 2026-10-13 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 55,312 |
| 2026-10-12 | 19.500 | 20.000 | 19.075 | 19.300 | 19.300 | 67,629 |
| 2026-10-09 | 19.500 | 19.500 | 19.360 | 19.500 | 19.500 | 9,929 |
| 2026-10-08 | 19.250 | 19.600 | 19.168 | 19.500 | 19.500 | 247,944 |
| 2026-10-07 | 19.250 | 19.500 | 18.700 | 19.250 | 19.250 | 76,272 |
| 2026-10-06 | 19.000 | 19.500 | 18.500 | 19.250 | 19.250 | 148,499 |
| 2026-10-05 | 19.500 | 20.000 | 18.617 | 19.000 | 19.000 | 219,640 |
| 2026-10-02 | 19.500 | 19.600 | 19.075 | 19.500 | 19.500 | 13,110 |
| 2026-10-01 | 19.500 | 20.000 | 18.800 | 19.500 | 19.500 | 292,759 |
| 2026-09-30 | 19.750 | 20.000 | 19.000 | 19.500 | 19.500 | 246,416 |
| 2026-09-29 | 20.250 | 21.000 | 19.500 | 19.750 | 19.750 | 72,035 |
| 2026-09-28 | 20.500 | 21.000 | 19.525 | 20.250 | 20.250 | 222,777 |
| 2026-09-25 | 22.000 | 22.300 | 19.120 | 20.500 | 20.500 | 423,264 |
| 2026-09-24 | 21.500 | 23.000 | 21.000 | 22.000 | 22.000 | 81,592 |
| 2026-09-23 | 21.500 | 22.000 | 21.001 | 21.500 | 21.500 | 11,589 |
| 2026-09-22 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 8,035 |
| 2026-09-21 | 22.000 | 23.000 | 21.500 | 21.500 | 21.500 | 20,618 |
| 2026-09-18 | 22.000 | 22.225 | 21.510 | 22.000 | 22.000 | 30,352 |
| 2026-09-17 | 22.000 | 22.300 | 22.000 | 22.000 | 22.000 | 5,000 |
| 2026-09-16 | 22.500 | 23.000 | 21.510 | 22.000 | 22.000 | 73,133 |
| 2026-09-15 | 22.500 | 22.650 | 22.010 | 22.500 | 22.500 | 18,797 |
| 2026-09-14 | 23.000 | 24.000 | 21.500 | 22.500 | 22.500 | 84,240 |
| 2026-09-11 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 93,566 |
| 2026-09-10 | 22.500 | 24.000 | 22.000 | 23.000 | 23.000 | 198,171 |
| 2026-09-09 | 22.500 | 22.980 | 22.266 | 22.500 | 22.500 | 21,886 |
| 2026-09-08 | 22.500 | 24.000 | 22.000 | 22.500 | 22.500 | 94,744 |
| 2026-09-07 | 23.000 | 24.000 | 22.000 | 22.500 | 22.500 | 131,397 |
| 2026-09-04 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 15,608 |
| 2026-09-03 | 23.000 | 23.980 | 22.616 | 23.000 | 23.000 | 7,809 |
| 2026-09-02 | 23.000 | 23.900 | 22.616 | 23.000 | 23.000 | 20,251 |
| 2026-09-01 | 22.500 | 23.980 | 22.000 | 23.000 | 23.000 | 170,053 |
| 2026-08-28 | 22.500 | 22.800 | 22.250 | 22.500 | 22.500 | 41,672 |
| 2026-08-27 | 22.500 | 23.000 | 22.250 | 22.500 | 22.500 | 19,334 |
| 2026-08-26 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 34,002 |
| 2026-08-25 | 22.500 | 22.900 | 22.330 | 22.500 | 22.500 | 20,160 |
| 2026-08-24 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 123,370 |
| 2026-08-21 | 22.500 | 23.310 | 22.500 | 22.500 | 22.500 | 333,332 |
| 2026-08-20 | 21.320 | 23.200 | 21.320 | 22.500 | 22.500 | 320,747 |
| 2026-08-19 | 20.500 | 21.400 | 20.222 | 21.000 | 21.000 | 187,899 |
| 2026-08-18 | 20.500 | 20.700 | 20.000 | 20.500 | 20.500 | 184,051 |
| 2026-08-17 | 20.500 | 20.700 | 20.000 | 20.500 | 20.500 | 62,993 |
| 2026-08-14 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 25,272 |
| 2026-08-13 | 20.500 | 20.880 | 20.000 | 20.500 | 20.500 | 105,811 |
| 2026-08-12 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 33,162 |
| 2026-08-11 | 21.500 | 22.000 | 20.000 | 20.500 | 20.500 | 79,500 |
| 2026-08-10 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 106,019 |
| 2026-08-07 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 195,898 |
| 2026-08-06 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 18,248 |
| 2026-08-05 | 21.000 | 21.500 | 20.000 | 21.500 | 21.500 | 23,570 |
| 2026-08-04 | 21.440 | 21.440 | 20.000 | 21.000 | 21.000 | 145,616 |
| 2026-08-03 | 21.500 | 21.500 | 20.300 | 21.500 | 21.500 | 137,437 |
| 2026-07-31 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 9,993 |
| 2026-07-30 | 21.500 | 21.695 | 21.000 | 21.500 | 21.500 | 64,516 |
| 2026-07-29 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 80,845 |
Page 1 of 22 · 1,264 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.