The Parkmead Group plc - PMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.44	15	15	15.5	15	69,260
December 03, 2025	15	15	15	15.5	14.5	14,043
December 02, 2025	15	15	15	15.49	15	30,031
December 01, 2025	15	15	15	15.06	14.75	10,201
November 28, 2025	15	15	15	15.5	15	7,806
November 27, 2025	15	15	15	15.5	14.75	80,556
November 26, 2025	15.5	15	15	15.5	14.5	191,203
November 25, 2025	14.38	15	15	15.5	14	1.12M
November 24, 2025	13.1	13.1	13.1	13.2	12.87	188,636
November 21, 2025	13.1	13.1	13.1	13.1	12.98	79,557
November 20, 2025	13.5	13.1	13.1	13.5	12.98	5,415
November 19, 2025	13.1	13.1	13.1	13.34	12.7	13,571
November 18, 2025	12.75	13.1	13.1	13.1	12.75	356,142
November 17, 2025	13	13	13	13.2	12.85	34,372
November 14, 2025	12.94	13	13	13	12.66	124,820
November 13, 2025	12.75	12.75	12.75	13	12.5	224,996
November 12, 2025	13.25	12.75	12.75	13.25	12.5	217,117
November 11, 2025	13.5	13.25	13.25	13.5	13	120,290
November 10, 2025	13.5	13.5	13.5	14	13	72,959
November 07, 2025	13	13.5	13.5	13.5	13	113,233
November 06, 2025	13.5	13.5	13.5	14	13.06	207,777
November 05, 2025	13.5	13.5	13.5	13.5	13	77,722
November 04, 2025	13.75	13.5	13.5	14.8	13	53,847
November 03, 2025	13.75	13.75	13.75	14	13.25	129,719
October 31, 2025	13.5	13.75	13.75	14	13	122,030
October 30, 2025	13	13.5	13.5	13.7	13	53,490
October 29, 2025	13.5	13.5	13.5	13.75	13.23	37,187
October 28, 2025	13.5	13.5	13.5	13.6	13.15	40,649
October 27, 2025	13.5	13.5	13.5	14	13.11	31,564
October 24, 2025	13.5	13.5	13.5	14	12.7	62,715
October 23, 2025	13.6	13.5	13.5	13.6	13.02	209,755
October 22, 2025	13.6	13.6	13.6	13.6	13.32	210,161
October 21, 2025	13.6	13.7	13.7	13.7	13.31	7,734
October 20, 2025	13.6	13.6	13.6	13.7	13.31	39,027
October 17, 2025	13.6	13.6	13.6	13.6	13.28	73,332
October 16, 2025	13.6	13.6	13.6	13.6	13.2	13,005
October 15, 2025	13.6	13.6	13.6	13.6	13.2	4,651
October 14, 2025	13.6	13.6	13.6	13.6	13.28	102,127
October 13, 2025	13.6	13.6	13.6	13.6	13.2	254,483
October 10, 2025	13.75	13.6	13.6	13.75	13.2	167,873
October 09, 2025	14	13.75	13.75	14	13.5	7,898
October 08, 2025	14.2	14	14	14.5	13.5	38,821
October 07, 2025	13.5	14	14	14.5	13.5	246,458
October 06, 2025	13.75	14	14	14.22	13.5	165,870
October 03, 2025	14	13.75	13.75	14	13.5	437,423
October 02, 2025	14.5	13.2	13.2	14.5	13	240,188
October 01, 2025	14.5	14.5	14.5	15	14	93,145
September 30, 2025	14.25	14.5	14.5	14.91	13.5	222,166
September 29, 2025	14.5	14.25	14.25	15	14	91,186
September 26, 2025	14.48	14.5	14.5	14.98	14	22,282
September 25, 2025	15	14.5	14.5	15	14.05	308,657
September 24, 2025	14.58	15.5	15.5	15.5	14.5	144,699
September 23, 2025	15	15	15	15.02	14.58	73,370
September 22, 2025	15	15	15	15.5	14.5	743,045
September 19, 2025	15	15	15	15	14.5	178,693
September 18, 2025	15	15	15	15	14.55	67,605
September 17, 2025	15.25	15	15	15.5	14.98	11,625
September 16, 2025	15.25	15.1	15.1	15.25	14	227,574
September 15, 2025	16	15.25	15.25	16	15	221,851
September 12, 2025	16.25	16	16	16.25	15.5	63,504

The Parkmead Group plc (PMG.L) LSE