The Parkmead Group plc (AIM:PMG)
London
· Delayed Price · Currency is GBP · Price in GBX 15.00
0.00 (0.00%)
At close: Dec 5, 2025
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 72,959 |
| Nov 7, 2025 | 13.50 | 13.49 | 13.00 | 13.50 | 13.50 | - | 102,144 |
| Nov 6, 2025 | 13.50 | 14.00 | 13.06 | 13.50 | 13.50 | - | 207,777 |
| Nov 5, 2025 | 13.50 | 13.43 | 13.00 | 13.50 | 13.50 | - | 77,722 |
| Nov 4, 2025 | 13.75 | 14.80 | 13.00 | 13.50 | 13.50 | -1.82% | 53,847 |
| Nov 3, 2025 | 13.75 | 14.00 | 13.25 | 13.75 | 13.75 | - | 129,719 |
| Oct 31, 2025 | 13.50 | 14.00 | 13.00 | 13.75 | 13.75 | 1.85% | 122,030 |
| Oct 30, 2025 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | - | 53,490 |
| Oct 29, 2025 | 13.50 | 13.75 | 13.00 | 13.50 | 13.50 | - | 30,438 |
| Oct 28, 2025 | 13.50 | 13.60 | 13.15 | 13.50 | 13.50 | - | 40,649 |
| Oct 27, 2025 | 13.50 | 14.00 | 13.11 | 13.50 | 13.50 | - | 31,564 |
| Oct 24, 2025 | 13.50 | 14.00 | 12.70 | 13.50 | 13.50 | - | 62,715 |
| Oct 23, 2025 | 13.60 | 13.50 | 13.00 | 13.50 | 13.50 | -0.74% | 209,755 |
| Oct 22, 2025 | 13.60 | 13.50 | 13.32 | 13.60 | 13.60 | - | 161,661 |
| Oct 21, 2025 | 13.60 | 13.70 | 13.31 | 13.60 | 13.60 | - | 7,734 |
| Oct 20, 2025 | 13.60 | 13.70 | 13.31 | 13.60 | 13.60 | - | 39,027 |
| Oct 17, 2025 | 13.60 | 13.40 | 13.28 | 13.60 | 13.60 | - | 71,666 |
| Oct 16, 2025 | 13.60 | 13.40 | 13.20 | 13.60 | 13.60 | - | 13,005 |
| Oct 15, 2025 | 13.60 | 13.40 | 13.20 | 13.60 | 13.60 | - | 4,621 |
| Oct 14, 2025 | 13.60 | 13.50 | 13.28 | 13.60 | 13.60 | - | 102,127 |
| Oct 13, 2025 | 13.60 | 13.56 | 13.20 | 13.60 | 13.60 | - | 154,483 |
| Oct 10, 2025 | 13.75 | 13.70 | 13.20 | 13.60 | 13.60 | -1.09% | 167,873 |
| Oct 9, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 7,020 |
| Oct 8, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 28,170 |
| Oct 7, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 236,458 |
| Oct 6, 2025 | 13.75 | 14.22 | 13.50 | 14.00 | 14.00 | 1.82% | 140,870 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | 4.17% | 437,423 |
| Oct 2, 2025 | 14.50 | 14.25 | 13.00 | 13.20 | 13.20 | -8.97% | 240,187 |
| Oct 1, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 53,145 |
| Sep 30, 2025 | 14.25 | 14.91 | 13.50 | 14.50 | 14.50 | 1.75% | 222,166 |
| Sep 29, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 76,186 |
| Sep 26, 2025 | 14.50 | 14.98 | 14.00 | 14.50 | 14.50 | - | 22,256 |
| Sep 25, 2025 | 15.00 | 14.55 | 14.05 | 14.50 | 14.50 | -6.45% | 308,657 |
| Sep 24, 2025 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 144,699 |
| Sep 23, 2025 | 15.00 | 15.03 | 14.58 | 15.00 | 15.00 | - | 53,936 |
| Sep 22, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 643,045 |
| Sep 19, 2025 | 15.00 | 14.77 | 14.50 | 15.00 | 15.00 | - | 127,596 |
| Sep 18, 2025 | 15.00 | 14.96 | 14.55 | 15.00 | 15.00 | - | 67,605 |
| Sep 17, 2025 | 15.25 | 15.50 | 14.98 | 15.00 | 15.00 | -0.66% | 11,625 |
| Sep 16, 2025 | 15.25 | 15.20 | 14.00 | 15.10 | 15.10 | -0.98% | 212,574 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.00 | 15.25 | 15.25 | -4.69% | 137,851 |
| Sep 12, 2025 | 16.25 | 15.56 | 15.50 | 16.00 | 16.00 | -1.54% | 63,502 |
| Sep 11, 2025 | 16.50 | 16.00 | 15.60 | 16.25 | 16.25 | -1.52% | 57,740 |
| Sep 10, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 42,821 |
| Sep 9, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 66,425 |
| Sep 8, 2025 | 16.50 | 16.94 | 16.25 | 16.50 | 16.50 | - | 68,098 |
| Sep 5, 2025 | 16.50 | 16.55 | 16.00 | 16.50 | 16.50 | - | 159,194 |
| Sep 4, 2025 | 16.50 | 16.50 | 16.02 | 16.50 | 16.50 | - | 40,659 |
| Sep 3, 2025 | 16.50 | 17.00 | 16.14 | 16.50 | 16.50 | - | 20,472 |
| Sep 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 1, 2025 | 16.50 | 16.70 | 16.02 | 16.50 | 16.50 | - | 111,002 |
| Aug 29, 2025 | 16.50 | 16.25 | 16.21 | 16.50 | 16.50 | - | 70,000 |
| Aug 28, 2025 | 16.50 | 16.74 | 16.21 | 16.50 | 16.50 | - | 178,010 |
| Aug 27, 2025 | 16.50 | 16.74 | 16.00 | 16.50 | 16.50 | - | 72,930 |
| Aug 26, 2025 | 16.50 | 16.48 | 16.02 | 16.50 | 16.50 | - | 124,563 |
| Aug 22, 2025 | 16.50 | 16.48 | 16.00 | 16.50 | 16.50 | - | 54,849 |
| Aug 21, 2025 | 16.50 | 16.85 | 16.11 | 16.50 | 16.50 | - | 211,140 |
| Aug 20, 2025 | 16.50 | 17.00 | 16.33 | 16.50 | 16.50 | - | 89,705 |
| Aug 19, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 137,714 |
| Aug 18, 2025 | 16.50 | 16.15 | 16.11 | 16.50 | 16.50 | - | 630 |
| Aug 15, 2025 | 16.50 | 16.67 | 16.29 | 16.50 | 16.50 | - | 98,985 |
| Aug 14, 2025 | 16.50 | 16.33 | 16.29 | 16.50 | 16.50 | 3.13% | 62,138 |
| Aug 13, 2025 | 16.50 | 16.28 | 16.00 | 16.00 | 16.00 | -3.03% | 585 |
| Aug 12, 2025 | 16.25 | 17.00 | 16.01 | 16.50 | 16.50 | 1.54% | 83,823 |
| Aug 11, 2025 | 16.25 | 15.95 | 15.95 | 16.25 | 16.25 | - | 16,367 |
| Aug 8, 2025 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 56,280 |
| Aug 7, 2025 | 16.25 | 16.55 | 15.50 | 16.25 | 16.25 | - | 230,952 |
| Aug 6, 2025 | 16.25 | 16.55 | 15.50 | 16.25 | 16.25 | - | 23,008 |
| Aug 5, 2025 | 16.25 | 15.88 | 15.50 | 16.25 | 16.25 | - | 2,016 |
| Aug 4, 2025 | 16.25 | 16.96 | 15.75 | 16.25 | 16.25 | - | 99,959 |
| Aug 1, 2025 | 16.25 | 16.40 | 16.33 | 16.25 | 16.25 | 1.56% | 105,001 |
| Jul 31, 2025 | 16.00 | 16.20 | 15.50 | 16.00 | 16.00 | - | 145,534 |
| Jul 30, 2025 | 16.00 | 15.93 | 15.58 | 16.00 | 16.00 | - | 12,631 |
| Jul 29, 2025 | 16.00 | 15.58 | 15.58 | 16.00 | 16.00 | - | 5,570 |
| Jul 28, 2025 | 16.00 | 16.08 | 15.55 | 16.00 | 16.00 | - | 39,249 |
| Jul 25, 2025 | 16.00 | 16.00 | 15.62 | 16.00 | 16.00 | - | 206,022 |
| Jul 24, 2025 | 16.50 | 16.50 | 15.56 | 16.00 | 16.00 | -3.03% | 149,692 |
| Jul 23, 2025 | 15.50 | 16.84 | 15.50 | 16.50 | 16.50 | 6.45% | 641,582 |
| Jul 22, 2025 | 15.50 | 15.99 | 15.10 | 15.50 | 15.50 | 7.64% | 123,629 |
| Jul 21, 2025 | 15.00 | 15.49 | 14.40 | 14.40 | 14.40 | -4.00% | 53,735 |
| Jul 18, 2025 | 15.00 | 14.65 | 14.50 | 15.00 | 15.00 | - | 5,532 |