ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 9.200 | 9.200 | 8.720 | 8.720 | 8.490 | 163,469 |
| 2024-06-06 | 8.840 | 9.500 | 8.700 | 8.720 | 8.490 | 2,964,339 |
| 2024-06-05 | 9.200 | 9.714 | 8.600 | 8.800 | 8.568 | 1,708,014 |
| 2024-06-04 | 9.400 | 10.800 | 9.048 | 9.300 | 9.055 | 500,873 |
| 2024-06-03 | 9.520 | 10.500 | 9.000 | 9.400 | 9.152 | 702,991 |
| 2024-05-31 | 9.800 | 10.950 | 9.165 | 9.500 | 9.249 | 1,369,095 |
| 2024-05-30 | 10.000 | 10.448 | 9.800 | 9.800 | 9.541 | 255,050 |
| 2024-05-29 | 10.000 | 11.305 | 9.600 | 9.600 | 9.347 | 212,251 |
| 2024-05-28 | 10.000 | 10.700 | 9.740 | 10.000 | 9.736 | 395,238 |
| 2024-05-24 | 10.050 | 11.450 | 9.700 | 9.925 | 9.663 | 600,725 |
| 2024-05-23 | 10.400 | 10.925 | 9.520 | 10.450 | 10.174 | 830,376 |
| 2024-05-22 | 10.550 | 11.218 | 10.400 | 10.700 | 10.048 | 2,231,980 |
| 2024-05-21 | 10.600 | 11.000 | 9.820 | 10.400 | 9.766 | 2,054,843 |
| 2024-05-20 | 9.900 | 10.950 | 9.551 | 10.150 | 9.531 | 3,024,072 |
| 2024-05-17 | 9.540 | 9.900 | 9.020 | 9.800 | 9.203 | 1,548,721 |
| 2024-05-16 | 9.680 | 9.900 | 9.020 | 9.540 | 8.958 | 405,904 |
| 2024-05-15 | 9.500 | 9.900 | 9.300 | 9.540 | 8.958 | 773,106 |
| 2024-05-14 | 9.380 | 9.900 | 8.820 | 9.800 | 9.203 | 2,802,554 |
| 2024-05-13 | 8.820 | 9.400 | 8.800 | 9.400 | 8.827 | 1,234,380 |
| 2024-05-10 | 8.980 | 9.460 | 8.620 | 8.960 | 8.414 | 1,473,699 |
| 2024-05-09 | 8.980 | 9.000 | 8.200 | 8.700 | 8.170 | 953,334 |
| 2024-05-08 | 8.840 | 8.980 | 8.300 | 8.500 | 7.982 | 552,889 |
| 2024-05-07 | 8.320 | 9.449 | 8.220 | 8.640 | 8.113 | 461,454 |
| 2024-05-03 | 8.200 | 8.980 | 7.820 | 8.350 | 7.841 | 1,356,072 |
| 2024-05-02 | 8.440 | 9.439 | 7.960 | 8.020 | 7.531 | 1,555,262 |
| 2024-05-01 | 8.200 | 8.979 | 7.960 | 8.780 | 8.245 | 2,100,707 |
| 2024-04-30 | 8.140 | 8.480 | 8.100 | 8.260 | 7.756 | 1,747,974 |
| 2024-04-29 | 8.180 | 8.220 | 8.100 | 8.140 | 7.644 | 631,555 |
| 2024-04-26 | 8.100 | 8.258 | 7.972 | 8.090 | 7.597 | 364,094 |
| 2024-04-25 | 8.060 | 8.280 | 7.850 | 8.000 | 7.512 | 1,460,212 |
| 2024-04-24 | 8.000 | 8.192 | 7.300 | 7.650 | 7.184 | 1,776,792 |
| 2024-04-23 | 8.400 | 8.732 | 7.564 | 8.000 | 7.512 | 1,890,780 |
| 2024-04-22 | 8.500 | 8.511 | 8.048 | 8.360 | 7.850 | 362,233 |
| 2024-04-19 | 9.340 | 9.340 | 8.000 | 8.540 | 8.019 | 998,188 |
| 2024-04-18 | 8.120 | 8.200 | 8.000 | 8.000 | 7.512 | 551,852 |
| 2024-04-17 | 8.200 | 9.155 | 7.990 | 8.010 | 7.522 | 166,402 |
| 2024-04-16 | 8.300 | 9.340 | 8.164 | 8.240 | 7.738 | 276,286 |
| 2024-04-15 | 8.200 | 9.040 | 8.200 | 8.500 | 7.982 | 242,212 |
| 2024-04-12 | 8.100 | 8.980 | 8.100 | 8.540 | 8.019 | 311,729 |
| 2024-04-11 | 8.300 | 8.610 | 8.096 | 8.320 | 7.813 | 462,243 |
| 2024-04-10 | 8.440 | 8.800 | 8.000 | 8.340 | 7.832 | 364,372 |
| 2024-04-09 | 9.885 | 9.900 | 8.500 | 8.650 | 8.123 | 350,259 |
| 2024-04-08 | 8.520 | 9.780 | 8.435 | 9.150 | 8.592 | 213,375 |
| 2024-04-05 | 8.420 | 9.680 | 8.400 | 8.760 | 8.226 | 529,142 |
| 2024-04-04 | 8.600 | 8.800 | 8.134 | 8.560 | 8.038 | 871,627 |
| 2024-04-03 | 8.860 | 9.180 | 8.500 | 8.800 | 8.264 | 643,449 |
| 2024-04-02 | 10.000 | 10.000 | 9.202 | 9.220 | 8.658 | 681,625 |
| 2024-03-28 | 8.740 | 9.800 | 8.740 | 9.630 | 9.043 | 1,143,803 |
| 2024-03-27 | 8.640 | 8.965 | 8.200 | 8.950 | 8.404 | 593,156 |
| 2024-03-26 | 8.240 | 9.000 | 8.188 | 8.360 | 7.850 | 483,553 |
| 2024-03-25 | 8.000 | 8.376 | 7.900 | 8.040 | 7.550 | 934,763 |
| 2024-03-22 | 7.920 | 8.000 | 7.785 | 7.990 | 7.503 | 1,603,565 |
| 2024-03-21 | 7.920 | 8.000 | 7.400 | 7.920 | 7.437 | 1,060,502 |
| 2024-03-20 | 8.000 | 8.000 | 7.461 | 7.850 | 7.371 | 1,249,161 |
| 2024-03-19 | 7.960 | 8.080 | 7.740 | 7.900 | 7.418 | 5,605,753 |
| 2024-03-18 | 7.800 | 8.000 | 7.793 | 7.900 | 7.418 | 1,777,384 |
| 2024-03-15 | 7.800 | 8.000 | 7.567 | 7.920 | 7.437 | 643,506 |
| 2024-03-14 | 8.500 | 8.500 | 7.700 | 7.860 | 7.381 | 1,501,109 |
| 2024-03-13 | 8.180 | 8.500 | 7.920 | 8.210 | 7.709 | 1,066,317 |
| 2024-03-12 | 8.300 | 8.500 | 8.199 | 8.200 | 7.700 | 249,574 |
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.