The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 13.75
+0.25 (1.85%)
Oct 31, 2025, 12:11 PM GMT+1
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.50 | 14.00 | 13.00 | 13.75 | 13.75 | 1.85% | 122,030 |
| Oct 30, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | - | 53,490 |
| Oct 29, 2025 | 13.50 | 13.75 | 13.23 | 13.50 | 13.50 | - | 37,187 |
| Oct 28, 2025 | 13.50 | 13.60 | 13.15 | 13.50 | 13.50 | - | 40,649 |
| Oct 27, 2025 | 13.50 | 14.00 | 13.11 | 13.50 | 13.50 | - | 31,564 |
| Oct 24, 2025 | 13.50 | 14.00 | 12.70 | 13.50 | 13.50 | - | 62,715 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.02 | 13.50 | 13.50 | -0.74% | 209,755 |
| Oct 22, 2025 | 13.60 | 13.60 | 13.32 | 13.60 | 13.60 | - | 210,161 |
| Oct 21, 2025 | 13.60 | 13.70 | 13.31 | 13.60 | 13.60 | - | 7,734 |
| Oct 20, 2025 | 13.60 | 13.70 | 13.31 | 13.60 | 13.60 | - | 39,027 |
| Oct 17, 2025 | 13.60 | 13.60 | 13.28 | 13.60 | 13.60 | - | 73,332 |
| Oct 16, 2025 | 13.60 | 13.60 | 13.20 | 13.60 | 13.60 | - | 13,005 |
| Oct 15, 2025 | 13.60 | 13.60 | 13.20 | 13.60 | 13.60 | - | 4,651 |
| Oct 14, 2025 | 13.60 | 13.60 | 13.28 | 13.60 | 13.60 | - | 102,127 |
| Oct 13, 2025 | 13.60 | 13.60 | 13.20 | 13.60 | 13.60 | - | 254,483 |
| Oct 10, 2025 | 13.75 | 13.75 | 13.20 | 13.60 | 13.60 | -1.09% | 167,873 |
| Oct 9, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 7,898 |
| Oct 8, 2025 | 14.20 | 14.50 | 13.50 | 14.00 | 14.00 | - | 38,821 |
| Oct 7, 2025 | 13.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 246,458 |
| Oct 6, 2025 | 13.75 | 14.22 | 13.50 | 14.00 | 14.00 | 1.82% | 165,870 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | 4.17% | 437,423 |
| Oct 2, 2025 | 14.50 | 14.50 | 13.00 | 13.20 | 13.20 | -8.97% | 240,188 |
| Oct 1, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 93,145 |
| Sep 30, 2025 | 14.25 | 14.91 | 13.50 | 14.50 | 14.50 | 1.75% | 222,166 |
| Sep 29, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 91,186 |
| Sep 26, 2025 | 14.50 | 14.98 | 14.00 | 14.50 | 14.50 | - | 22,282 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.05 | 14.50 | 14.50 | -6.45% | 308,657 |
| Sep 24, 2025 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 144,699 |
| Sep 23, 2025 | 15.00 | 15.03 | 14.58 | 15.00 | 15.00 | - | 73,370 |
| Sep 22, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 743,045 |
| Sep 19, 2025 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | - | 178,693 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | - | 67,605 |
| Sep 17, 2025 | 15.25 | 15.50 | 14.98 | 15.00 | 15.00 | -0.66% | 11,625 |
| Sep 16, 2025 | 15.25 | 15.25 | 14.00 | 15.10 | 15.10 | -0.98% | 227,574 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.00 | 15.25 | 15.25 | -4.69% | 221,851 |
| Sep 12, 2025 | 16.25 | 16.25 | 15.50 | 16.00 | 16.00 | -1.54% | 63,504 |
| Sep 11, 2025 | 16.50 | 16.50 | 15.60 | 16.25 | 16.25 | -1.52% | 107,740 |
| Sep 10, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 66,744 |
| Sep 9, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 66,426 |
| Sep 8, 2025 | 16.50 | 16.93 | 16.25 | 16.50 | 16.50 | - | 102,430 |
| Sep 5, 2025 | 16.50 | 16.55 | 16.00 | 16.50 | 16.50 | - | 164,194 |
| Sep 4, 2025 | 16.50 | 16.50 | 16.05 | 16.50 | 16.50 | - | 40,659 |
| Sep 3, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - | 20,472 |
| Sep 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 111,002 |
| Sep 1, 2025 | 16.21 | 16.70 | 16.02 | 16.50 | 16.50 | - | 111,002 |
| Aug 29, 2025 | 16.25 | 16.50 | 16.21 | 16.50 | 16.50 | - | 100,000 |
| Aug 28, 2025 | 16.21 | 16.74 | 16.21 | 16.50 | 16.50 | - | 178,010 |
| Aug 27, 2025 | 16.10 | 16.74 | 16.00 | 16.50 | 16.50 | - | 72,930 |
| Aug 26, 2025 | 16.02 | 16.50 | 16.02 | 16.50 | 16.50 | - | 125,079 |
| Aug 22, 2025 | 16.06 | 16.50 | 16.00 | 16.50 | 16.50 | - | 54,849 |