The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
-0.50 (-3.03%)
Aug 22, 2025, 4:35 PM GMT+1
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.06 | 16.50 | 16.00 | 16.50 | 16.50 | - | 54,849 |
| Aug 21, 2025 | 16.85 | 16.85 | 16.11 | 16.50 | 16.50 | - | 211,140 |
| Aug 20, 2025 | 16.38 | 17.00 | 16.33 | 16.50 | 16.50 | - | 99,686 |
| Aug 19, 2025 | 16.20 | 17.00 | 16.00 | 16.50 | 16.50 | - | 137,715 |
| Aug 18, 2025 | 16.11 | 16.50 | 16.11 | 16.50 | 16.50 | - | 667 |
| Aug 15, 2025 | 16.67 | 16.67 | 16.29 | 16.50 | 16.50 | - | 118,985 |
| Aug 14, 2025 | 16.31 | 16.50 | 16.29 | 16.50 | 16.50 | 3.13% | 68,762 |
| Aug 13, 2025 | 16.27 | 16.27 | 16.00 | 16.00 | 16.00 | -3.03% | 1,074 |
| Aug 12, 2025 | 16.55 | 17.00 | 16.01 | 16.50 | 16.50 | 1.54% | 98,823 |
| Aug 11, 2025 | 15.95 | 16.25 | 15.95 | 16.25 | 16.25 | - | 16,367 |
| Aug 8, 2025 | 15.50 | 17.00 | 15.50 | 16.25 | 16.25 | - | 56,388 |
| Aug 7, 2025 | 16.01 | 16.55 | 15.50 | 16.25 | 16.25 | - | 230,952 |
| Aug 6, 2025 | 15.90 | 16.55 | 15.50 | 16.25 | 16.25 | - | 23,458 |
| Aug 5, 2025 | 15.50 | 16.25 | 15.50 | 16.25 | 16.25 | - | 2,016 |
| Aug 4, 2025 | 15.75 | 16.95 | 15.75 | 16.25 | 16.25 | - | 170,121 |
| Aug 1, 2025 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 1.56% | 155,001 |
| Jul 31, 2025 | 15.88 | 16.20 | 15.50 | 16.00 | 16.00 | - | 152,738 |
| Jul 30, 2025 | 15.93 | 16.00 | 15.58 | 16.00 | 16.00 | - | 12,631 |
| Jul 29, 2025 | 15.58 | 16.00 | 15.58 | 16.00 | 16.00 | - | 5,570 |
| Jul 28, 2025 | 16.08 | 16.08 | 15.55 | 16.00 | 16.00 | - | 39,355 |
| Jul 25, 2025 | 15.63 | 16.00 | 15.62 | 16.00 | 16.00 | - | 206,022 |
| Jul 24, 2025 | 16.50 | 16.50 | 15.56 | 16.00 | 16.00 | -3.03% | 164,692 |
| Jul 23, 2025 | 15.83 | 16.84 | 15.50 | 16.50 | 16.50 | 6.45% | 641,582 |
| Jul 22, 2025 | 15.10 | 15.99 | 15.10 | 15.50 | 15.50 | 7.64% | 133,629 |
| Jul 21, 2025 | 14.67 | 15.49 | 14.40 | 14.40 | 14.40 | -4.00% | 53,735 |
| Jul 18, 2025 | 14.65 | 15.00 | 14.50 | 15.00 | 15.00 | - | 5,798 |
| Jul 17, 2025 | 14.61 | 15.00 | 14.61 | 15.00 | 15.00 | -3.23% | 4,782 |
| Jul 16, 2025 | 15.50 | 15.50 | 14.86 | 15.50 | 15.50 | 3.33% | 155,153 |
| Jul 15, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | - | 17,606 |
| Jul 14, 2025 | 15.12 | 15.50 | 14.20 | 15.00 | 15.00 | - | 179,671 |
| Jul 11, 2025 | 15.10 | 15.11 | 15.00 | 15.00 | 15.00 | - | 239,549 |
| Jul 10, 2025 | 15.05 | 15.48 | 15.00 | 15.00 | 15.00 | - | 142,492 |
| Jul 9, 2025 | 14.94 | 15.50 | 14.50 | 15.00 | 15.00 | - | 10,793 |
| Jul 8, 2025 | 14.91 | 15.40 | 14.91 | 15.00 | 15.00 | - | 226,886 |
| Jul 7, 2025 | 14.50 | 15.40 | 14.50 | 15.00 | 15.00 | - | 13,835 |
| Jul 4, 2025 | 14.82 | 15.39 | 14.82 | 15.00 | 15.00 | - | 730,060 |
| Jul 3, 2025 | 14.63 | 15.40 | 14.63 | 15.00 | 15.00 | - | 27,991 |
| Jul 2, 2025 | 15.28 | 15.40 | 14.50 | 15.00 | 15.00 | - | 95,829 |
| Jul 1, 2025 | 15.80 | 15.80 | 14.63 | 15.00 | 15.00 | - | 119,270 |
| Jun 30, 2025 | 15.00 | 15.20 | 14.63 | 15.00 | 15.00 | -1.64% | 21,737 |
| Jun 27, 2025 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | - | 51,033 |
| Jun 26, 2025 | 15.11 | 15.50 | 15.00 | 15.25 | 15.25 | -1.61% | 114,401 |
| Jun 25, 2025 | 15.42 | 16.00 | 15.11 | 15.50 | 15.50 | - | 95,481 |
| Jun 24, 2025 | 15.95 | 16.00 | 15.00 | 15.50 | 15.50 | - | 15,011 |
| Jun 23, 2025 | 15.40 | 16.00 | 15.20 | 15.50 | 15.50 | - | 209,874 |
| Jun 20, 2025 | 15.40 | 15.50 | 14.70 | 15.50 | 15.50 | - | 88,717 |
| Jun 19, 2025 | 15.02 | 15.89 | 15.00 | 15.50 | 15.50 | 1.64% | 237,294 |
| Jun 18, 2025 | 15.28 | 15.28 | 15.00 | 15.25 | 15.25 | - | 12,800 |
| Jun 17, 2025 | 15.28 | 15.90 | 14.81 | 15.25 | 15.25 | - | 181,111 |
| Jun 16, 2025 | 14.80 | 15.25 | 14.78 | 15.25 | 15.25 | - | 22,061 |