Parkmead Group PLC PMG
LSE · United Kingdom · Energy Minerals
GBp 19.500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 18.80 | 292.76K |
| 2026-09-30 | GBp 19.50 | -1.27% | GBp 19.75 | GBp 20.00 | GBp 19.00 | 246.42K |
| 2026-09-29 | GBp 19.75 | -2.47% | GBp 20.25 | GBp 21.00 | GBp 19.50 | 72.04K |
| 2026-09-28 | GBp 20.25 | -1.22% | GBp 20.50 | GBp 21.00 | GBp 19.52 |
| 222.78K |
| 2026-09-25 | GBp 20.50 | -6.82% | GBp 22.00 | GBp 22.30 | GBp 19.12 | 423.26K |
| 2026-09-24 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 23.00 | GBp 21.00 | 81.59K |
| 2026-09-23 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 11.59K |
| 2026-09-22 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 8.04K |
| 2026-09-21 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 23.00 | GBp 21.52 | 20.62K |
| 2026-09-18 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.23 | GBp 21.51 | 30.35K |
| 2026-09-17 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.30 | GBp 22.30 | 5.00K |
| 2026-09-16 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 23.00 | GBp 21.51 | 73.13K |
| 2026-09-15 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.65 | GBp 22.01 | 18.80K |
| 2026-09-14 | GBp 22.50 | -2.17% | GBp 23.00 | GBp 24.00 | GBp 21.50 | 84.24K |
| 2026-09-11 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 93.57K |
| 2026-09-10 | GBp 23.00 | +2.22% | GBp 22.50 | GBp 24.00 | GBp 22.00 | 68.93K |
| 2026-09-09 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.98 | GBp 22.27 | 21.89K |
| 2026-09-08 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 22.00 | 94.74K |
| 2026-09-07 | GBp 22.50 | -2.17% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 131.40K |
| 2026-09-04 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 15.61K |
| 2026-09-03 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.98 | GBp 22.62 | 7.81K |
| 2026-09-02 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.90 | GBp 22.62 | 20.25K |
| 2026-09-01 | GBp 23.00 | +2.22% | GBp 22.50 | GBp 23.98 | GBp 22.00 | 170.05K |
| 2026-08-28 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.80 | GBp 22.25 | 41.67K |
| 2026-08-27 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.25 | 19.33K |
| 2026-08-26 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 34.00K |
| 2026-08-25 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.90 | GBp 22.33 | 20.16K |
| 2026-08-24 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 123.37K |
| 2026-08-21 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.31 | GBp 22.52 | 333.33K |
| 2026-08-20 | GBp 22.50 | +7.14% | GBp 21.00 | GBp 23.20 | GBp 21.32 | 320.75K |
| 2026-08-19 | GBp 21.00 | +2.44% | GBp 20.50 | GBp 21.40 | GBp 20.22 | 187.90K |
| 2026-08-18 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.70 | GBp 20.00 | 184.05K |
| 2026-08-17 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.70 | GBp 20.00 | 62.99K |
| 2026-08-14 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.05 | GBp 20.00 | 25.27K |
| 2026-08-13 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.88 | GBp 20.00 | 105.81K |
| 2026-08-12 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 33.16K |
| 2026-08-11 | GBp 20.50 | -4.65% | GBp 21.50 | GBp 22.00 | GBp 20.00 | 79.50K |
| 2026-08-10 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 106.02K |
| 2026-08-07 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 71.27K |
| 2026-08-06 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.00 | 18.25K |
| 2026-08-05 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 21.50 | GBp 20.00 | 23.57K |
| 2026-08-04 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 21.44 | GBp 20.00 | 145.62K |
| 2026-08-03 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 20.30 | 137.44K |
| 2026-07-31 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.00 | 9.99K |
| 2026-07-30 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.69 | GBp 21.00 | 64.52K |
| 2026-07-29 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 80.85K |
| 2026-07-28 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 129.79K |
| 2026-07-27 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.25 | 133.58K |
| 2026-07-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.94 | GBp 21.55 | 21.72K |
| 2026-07-23 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.42 | 9.52K |
| 2026-07-22 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.42 | GBp 21.00 | 12.10K |
| 2026-07-21 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.90 | GBp 21.22 | 54.62K |
| 2026-07-20 | GBp 21.50 | +0.94% | GBp 21.30 | GBp 22.69 | GBp 21.00 | 157.97K |
| 2026-07-17 | GBp 21.30 | +1.43% | GBp 21.00 | GBp 21.99 | GBp 20.00 | 81.87K |
| 2026-07-16 | GBp 21.00 | +2.44% | GBp 20.50 | GBp 22.00 | GBp 20.33 | 145.60K |
| 2026-07-15 | GBp 20.50 | -2.38% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 374.43K |
| 2026-07-14 | GBp 21.00 | +12.00% | GBp 18.75 | GBp 21.00 | GBp 18.73 | 247.19K |
| 2026-07-13 | GBp 18.75 | 0.00% | GBp 18.75 | GBp 19.50 | GBp 18.00 | 62.89K |
| 2026-07-10 | GBp 18.75 | -0.27% | GBp 18.75 | GBp 19.50 | GBp 18.26 | 148.19K |
| 2026-07-09 | GBp 18.80 | 0.00% | GBp 18.50 | GBp 19.50 | GBp 18.00 | 148.96K |
| 2026-07-08 | GBp 18.80 | +1.62% | GBp 18.50 | GBp 18.80 | GBp 18.00 | 163.08K |
| 2026-07-07 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 88.63K |
| 2026-07-06 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 45.72K |
| 2026-07-03 | GBp 18.50 | -2.63% | GBp 18.50 | GBp 19.00 | GBp 18.06 | 21.81K |
| 2026-07-02 | GBp 19.00 | +2.70% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 120.92K |
| 2026-07-01 | GBp 18.50 | -5.13% | GBp 19.50 | GBp 19.50 | GBp 18.00 | 251.38K |
| 2026-06-30 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.70 | GBp 19.01 | 42.47K |
| 2026-06-29 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 72.77K |
| 2026-06-26 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 52.66K |
| 2026-06-25 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.79 | GBp 19.00 | 11.93K |
| 2026-06-24 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 159.92K |
| 2026-06-23 | GBp 19.50 | +5.41% | GBp 18.50 | GBp 20.00 | GBp 19.00 | 136.19K |
| 2026-06-22 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.33 | 108.04K |
| 2026-06-19 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.22 | 56.52K |
| 2026-06-18 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.20 | 67.45K |
| 2026-06-17 | GBp 18.50 | -5.13% | GBp 19.50 | GBp 20.00 | GBp 18.62 | 102.25K |
| 2026-06-16 | GBp 19.50 | +4.00% | GBp 18.75 | GBp 19.84 | GBp 18.60 | 125.40K |
| 2026-06-15 | GBp 18.75 | 0.00% | GBp 18.75 | GBp 19.00 | GBp 18.00 | 212.63K |
| 2026-06-12 | GBp 18.75 | -5.06% | GBp 19.75 | GBp 19.89 | GBp 18.40 | 222.07K |
| 2026-06-11 | GBp 19.75 | +2.60% | GBp 19.25 | GBp 20.00 | GBp 19.00 | 112.93K |
| 2026-06-10 | GBp 19.25 | +4.05% | GBp 18.50 | GBp 19.06 | GBp 18.00 | 72.01K |
| 2026-06-09 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 60.03K |
| 2026-06-08 | GBp 18.50 | -5.13% | GBp 19.50 | GBp 20.00 | GBp 18.08 | 278.15K |
| 2026-06-05 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 65.57K |
| 2026-06-04 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.80 | GBp 19.02 | 27.40K |
| 2026-06-03 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 84.99K |
| 2026-06-02 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 251.45K |
| 2026-06-01 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 319.66K |
| 2026-05-29 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.96 | GBp 19.16 | 237.98K |
| 2026-05-28 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.77 | GBp 19.42 | 52.29K |