The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 20.33
-1.17 (-5.44%)
May 6, 2026, 4:24 PM GMT
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | - | 131,512 |
| May 1, 2026 | 21.50 | 21.49 | 21.00 | 21.50 | 21.50 | - | 121,537 |
| Apr 30, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 103,396 |
| Apr 29, 2026 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2.33% | 77,206 |
| Apr 28, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | -2.27% | 172,006 |
| Apr 27, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 46,122 |
| Apr 24, 2026 | 22.00 | 23.00 | 21.30 | 22.00 | 22.00 | - | 89,808 |
| Apr 23, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 159,309 |
| Apr 22, 2026 | 22.00 | 23.00 | 21.36 | 22.00 | 22.00 | - | 182,686 |
| Apr 21, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 227,838 |
| Apr 20, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 296,380 |
| Apr 17, 2026 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 361,612 |
| Apr 16, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 122,627 |
| Apr 15, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 120,665 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.78 | 22.50 | 22.50 | 4.17% | 219,077 |
| Apr 13, 2026 | 21.50 | 23.00 | 21.00 | 21.60 | 21.60 | 0.47% | 214,824 |
| Apr 10, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 116,678 |
| Apr 9, 2026 | 21.70 | 22.90 | 21.00 | 22.00 | 22.00 | 2.33% | 344,362 |
| Apr 8, 2026 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -6.52% | 409,686 |
| Apr 7, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 6.98% | 957,265 |
| Apr 2, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 500,049 |
| Apr 1, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 271,605 |
| Mar 31, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 510,132 |
| Mar 30, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 273,809 |
| Mar 27, 2026 | 24.00 | 24.00 | 21.00 | 21.50 | 21.50 | -10.42% | 3,385,168 |
| Mar 26, 2026 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | - | 111,481 |
| 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 |