The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 23.78
-0.23 (-0.94%)
Mar 25, 2026, 3:47 PM GMT
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.50 | 24.90 | 23.00 | 24.00 | 24.00 | - | 146,024 |
| Mar 24, 2026 | 23.64 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 164,702 |
| Mar 23, 2026 | 26.58 | 23.00 | 23.00 | 23.00 | 23.00 | -10.85% | 657,154 |
| Mar 20, 2026 | 26.30 | 26.60 | 25.00 | 25.80 | 25.80 | -1.90% | 299,302 |
| Mar 19, 2026 | 25.50 | 27.00 | 25.72 | 26.30 | 26.30 | 3.95% | 627,126 |
| Mar 18, 2026 | 25.00 | 25.60 | 24.91 | 25.30 | 25.30 | 1.20% | 305,778 |
| Mar 17, 2026 | 24.50 | 25.60 | 24.00 | 25.00 | 25.00 | 2.04% | 359,883 |
| Mar 16, 2026 | 24.00 | 25.00 | 23.60 | 24.50 | 24.50 | 2.08% | 229,221 |
| Mar 13, 2026 | 24.00 | 24.40 | 23.60 | 24.00 | 24.00 | - | 223,417 |
| Mar 12, 2026 | 23.50 | 24.40 | 23.28 | 24.00 | 24.00 | 2.13% | 246,696 |
| Mar 11, 2026 | 22.80 | 24.00 | 22.60 | 23.50 | 23.50 | 3.07% | 262,817 |
| Mar 10, 2026 | 24.50 | 25.00 | 22.60 | 22.80 | 22.80 | -6.94% | 622,511 |
| Mar 9, 2026 | 22.50 | 25.00 | 22.00 | 24.50 | 24.50 | 8.89% | 871,900 |
| Mar 6, 2026 | 21.30 | 22.80 | 21.21 | 22.50 | 22.50 | 5.63% | 494,171 |
| Mar 5, 2026 | 21.20 | 22.20 | 21.16 | 21.30 | 21.30 | 0.47% | 172,773 |
| Mar 4, 2026 | 22.30 | 22.29 | 21.21 | 21.20 | 21.20 | -4.93% | 262,510 |
| Mar 3, 2026 | 22.50 | 22.60 | 21.00 | 22.30 | 22.30 | -0.89% | 748,220 |
| Mar 2, 2026 | 21.50 | 23.00 | 21.00 | 22.50 | 22.50 | 7.14% | 945,945 |
| Feb 27, 2026 | 20.50 | 21.60 | 20.33 | 21.00 | 21.00 | 2.44% | 384,891 |
| Feb 26, 2026 | 19.50 | 21.00 | 19.41 | 20.50 | 20.50 | 5.13% | 416,335 |
| Feb 25, 2026 | 19.00 | 20.00 | 18.50 | 19.50 | 19.50 | 2.63% | 640,700 |
| Feb 24, 2026 | 18.75 | 20.00 | 18.43 | 19.00 | 19.00 | 1.33% | 329,895 |
| Feb 23, 2026 | 19.25 | 19.50 | 18.00 | 18.75 | 18.75 | -2.60% | 103,513 |
| Feb 20, 2026 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 111,462 |
| Feb 19, 2026 | 19.25 | 20.00 | 18.00 | 19.50 | 19.50 | 1.30% | 403,964 |
| Feb 18, 2026 | 18.75 | 20.00 | 18.00 | 19.25 | 19.25 | 2.67% | 202,214 |
| Feb 17, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | - | 58,323 |
| Feb 16, 2026 | 18.75 | 18.90 | 18.50 | 18.75 | 18.75 | - | 101,047 |
| Feb 13, 2026 | 19.50 | 20.00 | 18.60 | 18.75 | 18.75 | -3.85% | 361,147 |
| Feb 12, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 374,236 |
| Feb 11, 2026 | 19.75 | 21.00 | 19.40 | 19.50 | 19.50 | -1.27% | 713,301 |
| Feb 10, 2026 | 18.25 | 20.00 | 18.00 | 19.75 | 19.75 | 8.22% | 1,405,286 |
| Feb 9, 2026 | 17.50 | 18.50 | 17.50 | 18.25 | 18.25 | 4.29% | 1,036,928 |
| Feb 6, 2026 | 14.75 | 18.00 | 14.75 | 17.50 | 17.50 | 18.64% | 2,882,353 |
| Feb 5, 2026 | 15.00 | 15.50 | 14.39 | 14.75 | 14.75 | -1.67% | 171,434 |
| Feb 4, 2026 | 15.00 | 14.92 | 14.52 | 15.00 | 15.00 | - | 77,569 |
| Feb 3, 2026 | 15.00 | 14.96 | 14.50 | 15.00 | 15.00 | - | 170,093 |
| Feb 2, 2026 | 15.25 | 15.11 | 14.55 | 15.00 | 15.00 | -1.64% | 112,607 |
| Jan 30, 2026 | 15.25 | 15.11 | 15.00 | 15.25 | 15.25 | - | 39,909 |
| Jan 29, 2026 | 15.25 | 15.35 | 14.53 | 15.25 | 15.25 | - | 312,552 |
| Jan 28, 2026 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | -1.61% | 71,543 |
| Jan 27, 2026 | 15.50 | 15.97 | 15.00 | 15.50 | 15.50 | - | 419,524 |
| Jan 26, 2026 | 14.50 | 15.50 | 14.36 | 15.50 | 15.50 | 6.90% | 754,993 |
| Jan 23, 2026 | 14.50 | 15.00 | 14.31 | 14.50 | 14.50 | - | 45,446 |
| 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 | 14.25 | 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 |