ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.336 | 7.380 | 6.900 | 7.150 | 6.961 | 43,399 |
| 2024-08-30 | 7.000 | 7.380 | 6.900 | 6.960 | 6.776 | 287,257 |
| 2024-08-29 | 7.060 | 7.060 | 6.900 | 6.980 | 6.796 | 181,770 |
| 2024-08-28 | 6.900 | 7.380 | 6.900 | 6.940 | 6.757 | 445,472 |
| 2024-08-27 | 7.000 | 7.380 | 6.960 | 6.960 | 6.776 | 378,969 |
| 2024-08-23 | 7.000 | 7.180 | 6.820 | 7.140 | 6.952 | 243,127 |
| 2024-08-22 | 7.020 | 7.188 | 6.830 | 6.940 | 6.757 | 444,577 |
| 2024-08-21 | 6.800 | 7.380 | 6.800 | 6.890 | 6.708 | 155,922 |
| 2024-08-20 | 6.900 | 7.380 | 6.800 | 7.040 | 6.854 | 352,689 |
| 2024-08-19 | 6.900 | 7.380 | 6.700 | 6.940 | 6.757 | 1,224,131 |
| 2024-08-16 | 6.920 | 7.192 | 6.920 | 6.920 | 6.737 | 233,153 |
| 2024-08-15 | 7.020 | 7.380 | 6.900 | 6.960 | 6.776 | 210,757 |
| 2024-08-14 | 7.060 | 7.231 | 6.901 | 6.950 | 6.767 | 349,914 |
| 2024-08-13 | 7.000 | 7.170 | 6.900 | 6.900 | 6.718 | 133,497 |
| 2024-08-12 | 7.000 | 7.500 | 6.520 | 6.900 | 6.718 | 622,010 |
| 2024-08-09 | 7.100 | 7.480 | 6.060 | 6.720 | 6.543 | 557,478 |
| 2024-08-08 | 7.000 | 7.480 | 6.020 | 6.940 | 6.757 | 635,682 |
| 2024-08-07 | 7.500 | 7.500 | 6.881 | 7.190 | 7.000 | 276,228 |
| 2024-08-06 | 7.020 | 7.500 | 6.999 | 7.000 | 6.815 | 253,809 |
| 2024-08-05 | 7.300 | 7.380 | 6.120 | 6.880 | 6.698 | 313,754 |
| 2024-08-02 | 7.000 | 7.580 | 7.000 | 7.180 | 6.991 | 632,932 |
| 2024-08-01 | 7.120 | 7.580 | 7.020 | 7.200 | 7.010 | 110,954 |
| 2024-07-31 | 7.120 | 7.600 | 7.120 | 7.260 | 7.068 | 369,421 |
| 2024-07-30 | 7.120 | 7.580 | 7.120 | 7.420 | 7.224 | 238,673 |
| 2024-07-29 | 7.120 | 7.349 | 7.120 | 7.220 | 7.029 | 642,297 |
| 2024-07-26 | 7.340 | 7.340 | 7.110 | 7.230 | 7.039 | 773,924 |
| 2024-07-25 | 7.100 | 7.743 | 7.000 | 7.170 | 6.981 | 722,421 |
| 2024-07-24 | 8.000 | 8.000 | 7.138 | 7.260 | 7.068 | 486,697 |
| 2024-07-23 | 7.200 | 7.400 | 7.200 | 7.300 | 7.107 | 658,182 |
| 2024-07-22 | 7.300 | 7.300 | 6.825 | 7.200 | 7.010 | 1,155,136 |
| 2024-07-19 | 7.000 | 7.100 | 6.911 | 6.950 | 6.767 | 386,699 |
| 2024-07-18 | 6.820 | 7.180 | 6.820 | 6.970 | 6.786 | 967,548 |
| 2024-07-17 | 6.980 | 7.000 | 6.820 | 6.940 | 6.757 | 325,132 |
| 2024-07-16 | 7.000 | 7.480 | 6.920 | 6.950 | 6.767 | 1,738,993 |
| 2024-07-15 | 6.980 | 7.480 | 6.921 | 7.300 | 7.107 | 933,291 |
| 2024-07-12 | 6.980 | 7.100 | 6.501 | 6.970 | 6.786 | 2,107,174 |
| 2024-07-11 | 7.400 | 7.400 | 6.802 | 7.000 | 6.815 | 1,265,193 |
| 2024-07-10 | 7.280 | 7.380 | 6.920 | 7.150 | 6.961 | 802,810 |
| 2024-07-09 | 7.160 | 7.580 | 6.895 | 7.120 | 6.932 | 532,409 |
| 2024-07-08 | 7.380 | 7.600 | 7.000 | 7.160 | 6.971 | 421,871 |
| 2024-07-05 | 7.520 | 8.000 | 7.029 | 7.200 | 7.010 | 1,233,726 |
| 2024-07-04 | 7.300 | 7.600 | 7.200 | 7.340 | 7.146 | 802,476 |
| 2024-07-03 | 7.480 | 7.480 | 7.000 | 7.330 | 7.137 | 1,646,645 |
| 2024-07-02 | 7.480 | 7.480 | 7.200 | 7.360 | 7.166 | 260,873 |
| 2024-07-01 | 7.140 | 7.380 | 7.140 | 7.270 | 7.078 | 303,172 |
| 2024-06-28 | 7.000 | 7.480 | 6.800 | 7.290 | 7.098 | 766,525 |
| 2024-06-27 | 7.480 | 8.500 | 6.980 | 7.290 | 7.098 | 3,129,902 |
| 2024-06-26 | 7.340 | 7.980 | 7.340 | 7.500 | 7.302 | 199,384 |
| 2024-06-25 | 7.440 | 7.480 | 7.200 | 7.300 | 7.107 | 774,447 |
| 2024-06-24 | 7.500 | 8.231 | 7.460 | 7.460 | 7.263 | 276,560 |
| 2024-06-21 | 7.998 | 8.188 | 7.020 | 7.750 | 7.546 | 72,953 |
| 2024-06-20 | 7.520 | 7.980 | 7.420 | 7.740 | 7.536 | 475,768 |
| 2024-06-19 | 7.220 | 7.700 | 7.020 | 7.450 | 7.253 | 909,054 |
| 2024-06-18 | 7.980 | 7.980 | 7.020 | 7.550 | 7.351 | 429,786 |
| 2024-06-17 | 7.780 | 7.780 | 7.400 | 7.630 | 7.429 | 366,485 |
| 2024-06-14 | 7.200 | 7.956 | 7.021 | 7.660 | 7.458 | 776,873 |
| 2024-06-13 | 6.940 | 7.259 | 6.639 | 7.220 | 7.029 | 1,295,430 |
| 2024-06-12 | 7.500 | 7.800 | 6.800 | 7.260 | 7.068 | 3,966,036 |
| 2024-06-11 | 8.600 | 8.800 | 8.160 | 8.400 | 8.178 | 681,842 |
| 2024-06-10 | 8.720 | 9.380 | 8.600 | 8.600 | 8.373 | 781,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-03 | 0.0018 GBP |
| 2024-05-23 | 0.0038 GBP |
| 2023-10-05 | 0.0018 GBP |
| 2023-06-08 | 0.0037 GBP |
| 2022-10-06 | 0.0017 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.