The Parkmead Group plc (AIM:PMG)
London
· Delayed Price · Currency is GBP · Price in GBX 22.70
+1.40 (6.57%)
Mar 6, 2026, 12:14 PM GMT
The Parkmead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.60 | 21.60 | 21.21 | 21.53 | - | 1.06% | 35,017 |
| Mar 5, 2026 | 21.35 | 22.20 | 21.16 | 21.30 | 21.30 | 0.47% | 172,772 |
| 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 |
| Dec 22, 2025 | 14.50 | 14.97 | 14.15 | 14.50 | 14.50 | - | 66,249 |
| Dec 19, 2025 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 143,386 |
| Dec 18, 2025 | 14.75 | 14.53 | 14.53 | 14.75 | 14.75 | - | 16,000 |
| Dec 17, 2025 | 14.55 | 14.89 | 14.50 | 14.75 | 14.75 | - | 63,940 |
| Dec 16, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 9,429 |
| Dec 15, 2025 | 15.00 | 15.09 | 14.58 | 14.75 | 14.75 | -1.67% | 124,368 |
| Dec 12, 2025 | 15.00 | 14.58 | 14.57 | 15.00 | 15.00 | - | 4,200 |
| Dec 11, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 86,904 |
| Dec 10, 2025 | 15.00 | 14.75 | 14.75 | 15.00 | 15.00 | - | 55,182 |
| Dec 9, 2025 | 15.00 | 15.19 | 14.75 | 15.00 | 15.00 | - | 38,422 |
| Dec 8, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 36,544 |
| 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 |