The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 14.33
-0.17 (-1.16%)
Jan 23, 2026, 4:27 PM GMT
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.75 | 15.00 | 14.30 | 14.50 | 14.50 | -1.69% | 87,600 |
| Jan 21, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 65,794 |
| Jan 20, 2026 | 14.50 | 15.00 | 14.40 | 14.75 | 14.75 | 3.51% | 227,892 |
| Jan 19, 2026 | 14.25 | 14.50 | 14.06 | 14.25 | 14.25 | - | 180,589 |
| Jan 16, 2026 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | - | 138,230 |
| Jan 15, 2026 | 14.25 | 14.45 | 14.08 | 14.25 | 14.25 | - | 68,026 |
| Jan 14, 2026 | 14.00 | 14.50 | 14.03 | 14.25 | 14.25 | 1.79% | 174,528 |
| Jan 13, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 61,673 |
| Jan 12, 2026 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 81,550 |
| Jan 9, 2026 | 14.50 | 14.37 | 14.00 | 14.25 | 14.25 | -1.72% | 168,125 |
| Jan 8, 2026 | 14.50 | 14.05 | 14.00 | 14.50 | 14.50 | - | 525 |
| Jan 7, 2026 | 14.50 | 14.05 | 14.03 | 14.50 | 14.50 | - | 70,116 |
| Jan 6, 2026 | 14.50 | 15.00 | 13.75 | 14.50 | 14.50 | - | 238,887 |
| Jan 5, 2026 | 14.50 | 14.48 | 14.00 | 14.50 | 14.50 | - | 107,378 |
| Jan 2, 2026 | 14.50 | 14.48 | 14.17 | 14.50 | 14.50 | - | 64,526 |
| Dec 31, 2025 | 14.25 | 15.00 | 14.05 | 14.50 | 14.50 | 1.75% | 180,435 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | -1.72% | 93,569 |
| Dec 29, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 195,247 |
| Dec 24, 2025 | 14.50 | 14.17 | 14.00 | 14.50 | 14.50 | - | 11,295 |
| Dec 23, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 114,678 |
| Dec 22, 2025 | 14.50 | 14.97 | 14.15 | 14.50 | 14.50 | - | 66,249 |
| Dec 19, 2025 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 143,386 |
| Dec 18, 2025 | 14.75 | 14.53 | 14.53 | 14.75 | 14.75 | - | 16,000 |
| Dec 17, 2025 | 14.55 | 14.89 | 14.50 | 14.75 | 14.75 | - | 63,940 |
| Dec 16, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 9,429 |
| Dec 15, 2025 | 15.00 | 15.09 | 14.58 | 14.75 | 14.75 | -1.67% | 124,368 |
| Dec 12, 2025 | 15.00 | 14.58 | 14.57 | 15.00 | 15.00 | - | 4,200 |
| Dec 11, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 86,904 |
| Dec 10, 2025 | 15.00 | 14.75 | 14.75 | 15.00 | 15.00 | - | 55,182 |
| Dec 9, 2025 | 15.00 | 15.19 | 14.75 | 15.00 | 15.00 | - | 38,422 |
| Dec 8, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 36,544 |
| Dec 5, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 42,253 |
| Dec 4, 2025 | 15.44 | 15.50 | 15.05 | 15.00 | 15.00 | - | 48,260 |
| Dec 3, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 12,502 |
| Dec 2, 2025 | 15.06 | 15.49 | 15.06 | 15.00 | 15.00 | - | 25,031 |
| Dec 1, 2025 | 15.00 | 15.06 | 14.75 | 15.00 | 15.00 | - | 9,535 |
| Nov 28, 2025 | 15.00 | 15.50 | 15.06 | 15.00 | 15.00 | - | 7,806 |
| Nov 27, 2025 | 15.00 | 15.50 | 14.75 | 15.00 | 15.00 | - | 73,817 |
| Nov 26, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 185,145 |
| Nov 25, 2025 | 14.00 | 15.50 | 14.00 | 15.00 | 15.00 | 14.50% | 1,065,452 |
| Nov 24, 2025 | 13.10 | 13.20 | 12.87 | 13.10 | 13.10 | - | 188,636 |
| Nov 21, 2025 | 13.10 | 13.00 | 12.98 | 13.10 | 13.10 | - | 79,557 |
| Nov 20, 2025 | 13.10 | 13.50 | 12.98 | 13.10 | 13.10 | - | 4,289 |
| Nov 19, 2025 | 13.10 | 13.34 | 12.70 | 13.10 | 13.10 | - | 12,569 |
| Nov 18, 2025 | 12.75 | 13.00 | 12.81 | 13.10 | 13.10 | 0.77% | 356,142 |
| Nov 17, 2025 | 13.00 | 13.20 | 12.85 | 13.00 | 13.00 | - | 34,372 |
| Nov 14, 2025 | 12.75 | 13.00 | 12.66 | 13.00 | 13.00 | 1.96% | 109,820 |
| Nov 13, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 213,821 |
| Nov 12, 2025 | 13.25 | 13.22 | 12.50 | 12.75 | 12.75 | -3.77% | 217,117 |
| Nov 11, 2025 | 13.50 | 13.47 | 13.00 | 13.25 | 13.25 | -1.85% | 118,286 |