The Parkmead Group plc (AIM:PMG)
London · Delayed Price · Currency is GBP · Price in GBX 20.03
-1.97 (-8.95%)
Sep 25, 2026, 4:23 PM GMT
The Parkmead Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.30 | 22.30 | 19.12 | 20.50 | 20.50 | -6.82% | 423,264 |
| Sep 24, 2026 | 21.85 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 36,639 |
| Sep 23, 2026 | 21.23 | 22.00 | 21.00 | 21.50 | 21.50 | - | 11,589 |
| Sep 22, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 8,035 |
| Sep 21, 2026 | 23.00 | 23.00 | 21.53 | 21.50 | 21.50 | -2.27% | 20,617 |
| Sep 18, 2026 | 21.51 | 22.23 | 21.51 | 22.00 | 22.00 | - | 30,352 |
| Sep 17, 2026 | 22.30 | 22.30 | 22.30 | 22.00 | 22.00 | - | 5,000 |
| Sep 16, 2026 | 22.50 | 23.00 | 21.51 | 22.00 | 22.00 | -2.22% | 73,133 |
| Sep 15, 2026 | 22.50 | 22.65 | 22.01 | 22.50 | 22.50 | - | 18,797 |
| Sep 14, 2026 | 23.40 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 34,240 |
| Sep 11, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 93,566 |
| Sep 10, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 68,933 |
| Sep 9, 2026 | 22.50 | 22.98 | 22.27 | 22.50 | 22.50 | - | 21,886 |
| Sep 8, 2026 | 22.50 | 24.00 | 22.00 | 22.50 | 22.50 | - | 94,744 |
| Sep 7, 2026 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 131,397 |
| Sep 4, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 15,608 |
| Sep 3, 2026 | 23.00 | 23.98 | 22.62 | 23.00 | 23.00 | - | 7,809 |
| Sep 2, 2026 | 23.90 | 23.90 | 22.62 | 23.00 | 23.00 | - | 20,251 |
| Sep 1, 2026 | 22.50 | 23.98 | 22.00 | 23.00 | 23.00 | 2.22% | 170,053 |
| Aug 28, 2026 | 22.50 | 22.80 | 22.25 | 22.50 | 22.50 | - | 41,672 |
| Aug 27, 2026 | 22.50 | 23.00 | 22.25 | 22.50 | 22.50 | - | 19,334 |
| Aug 26, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 34,002 |
| Aug 25, 2026 | 22.50 | 22.90 | 22.33 | 22.50 | 22.50 | - | 20,160 |
| Aug 24, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 123,370 |
| Aug 21, 2026 | 22.50 | 23.31 | 22.53 | 22.50 | 22.50 | - | 333,332 |
| Aug 20, 2026 | 21.90 | 23.20 | 23.20 | 22.50 | 22.50 | 7.14% | 320,747 |
| Aug 19, 2026 | 20.22 | 21.40 | 20.22 | 21.00 | 21.00 | 2.44% | 187,899 |
| Aug 18, 2026 | 20.00 | 20.70 | 20.00 | 20.50 | 20.50 | - | 87,460 |
| Aug 17, 2026 | 20.50 | 20.70 | 20.00 | 20.50 | 20.50 | - | 62,993 |
| Aug 14, 2026 | 20.50 | 20.05 | 20.00 | 20.50 | 20.50 | - | 25,272 |
| Aug 13, 2026 | 20.22 | 20.88 | 20.00 | 20.50 | 20.50 | - | 105,811 |
| Aug 12, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 33,162 |
| Aug 11, 2026 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 79,500 |
| Aug 10, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 106,019 |
| Aug 7, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 71,272 |
| Aug 6, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 18,248 |
| Aug 5, 2026 | 21.00 | 21.50 | 20.00 | 21.50 | 21.50 | 2.38% | 23,570 |
| Aug 4, 2026 | 21.50 | 21.44 | 20.00 | 21.00 | 21.00 | -2.33% | 145,616 |
| Aug 3, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 72,437 |
| Jul 31, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 9,993 |
| Jul 30, 2026 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | - | 64,516 |
| Jul 29, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 80,845 |
| Jul 28, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 129,793 |
| Jul 27, 2026 | 21.55 | 22.00 | 21.25 | 21.50 | 21.50 | - | 133,584 |
| Jul 24, 2026 | 21.50 | 21.94 | 21.55 | 21.50 | 21.50 | - | 21,723 |
| Jul 23, 2026 | 21.42 | 22.00 | 21.42 | 21.50 | 21.50 | - | 9,524 |
| Jul 22, 2026 | 21.50 | 21.42 | 21.00 | 21.50 | 21.50 | - | 12,101 |
| Jul 21, 2026 | 21.50 | 21.90 | 21.22 | 21.50 | 21.50 | - | 54,622 |
| Jul 20, 2026 | 21.30 | 22.69 | 21.00 | 21.50 | 21.50 | 0.94% | 157,975 |
| Jul 17, 2026 | 21.00 | 21.99 | 20.00 | 21.30 | 21.30 | 1.43% | 81,867 |