The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 21.35
+0.15 (0.70%)
Mar 5, 2026, 9:23 AM GMT
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 262,509 |
| 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% | 540,700 |
| 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% | 362,029 |
| Feb 18, 2026 | 18.89 | 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 | 18.71 | 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 | 18.03 | 20.00 | 18.00 | 19.75 | 19.75 | 8.22% | 1,355,187 |
| 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 | 14.88 | 14.96 | 14.50 | 15.00 | 15.00 | - | 170,093 |
| Feb 2, 2026 | 15.00 | 15.11 | 14.55 | 15.00 | 15.00 | -1.64% | 112,607 |
| Jan 30, 2026 | 15.11 | 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 | 15.70 | 15.97 | 15.00 | 15.50 | 15.50 | - | 419,524 |
| Jan 26, 2026 | 14.64 | 15.48 | 14.36 | 15.50 | 15.50 | 6.90% | 654,993 |
| 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 | 14.50 | 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 |