ProService Building Services Marketplace Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	8.300	8.500	8.199	8.200	7.700	249,574
2024-03-11	8.330	8.984	8.200	8.300	7.794	450,121
2024-03-08	8.520	8.610	8.200	8.300	7.794	360,230
2024-03-07	9.000	9.376	7.931	8.650	8.123	1,258,796
2024-03-06	8.980	9.000	8.800	8.900	8.357	192,578
2024-03-05	8.980	9.000	8.548	8.740	8.207	201,543
2024-03-04	9.000	9.480	8.500	8.850	8.310	531,893
2024-03-01	9.200	9.480	8.558	9.140	8.583	180,088
2024-02-29	9.100	9.480	8.840	9.140	8.583	131,761
2024-02-28	9.000	9.480	8.822	9.200	8.639	146,561
2024-02-27	9.000	9.680	8.949	9.240	8.677	209,653
2024-02-26	9.500	9.700	8.864	9.400	8.827	338,410
2024-02-23	9.700	9.980	9.550	9.600	9.015	30,139
2024-02-22	9.620	9.980	9.600	9.600	9.015	264,332
2024-02-21	9.440	10.000	9.440	9.760	9.165	85,365
2024-02-20	9.462	10.000	9.440	9.800	9.203	73,924
2024-02-19	9.462	9.925	9.462	9.750	9.156	22,847
2024-02-16	9.622	10.000	9.402	9.690	9.099	245,331
2024-02-15	9.612	9.913	9.612	9.710	9.118	244,358
2024-02-14	9.940	10.000	9.120	9.630	9.043	199,646
2024-02-13	9.700	9.700	9.100	9.700	9.109	421,345
2024-02-12	9.700	10.450	9.520	9.760	9.165	300,398
2024-02-09	9.223	10.000	9.222	9.790	9.193	13,685
2024-02-08	9.500	9.980	9.101	9.690	9.099	196,619
2024-02-07	9.700	10.000	9.640	9.640	9.052	161,347
2024-02-06	10.000	10.000	9.722	9.850	9.249	320,550
2024-02-05	9.960	10.500	9.500	9.850	9.249	133,462
2024-02-02	10.300	10.300	10.022	10.050	9.437	72,821
2024-02-01	10.250	10.250	9.800	10.100	9.484	190,203
2024-01-31	10.239	10.250	9.995	9.995	9.386	2,200
2024-01-30	10.000	10.250	9.500	10.125	9.508	97,340
2024-01-29	10.300	10.350	10.200	10.200	9.578	152,646
2024-01-26	10.300	11.150	10.200	10.250	9.625	167,254
2024-01-25	10.300	11.000	10.200	10.200	9.578	392,618
2024-01-24	10.300	10.500	10.045	10.250	9.625	154,132
2024-01-23	10.300	10.500	10.300	10.300	9.672	58,511
2024-01-22	10.300	10.456	10.300	10.300	9.672	61,525
2024-01-19	10.450	10.850	10.400	10.400	9.766	49,100
2024-01-18	10.700	10.700	10.418	10.450	9.813	347,436
2024-01-17	10.800	11.000	10.500	10.800	10.142	150,308
2024-01-16	10.945	10.945	10.736	10.850	10.189	56,145
2024-01-15	10.825	10.900	10.800	10.900	10.235	143,783
2024-01-12	11.000	11.000	11.000	11.000	10.329	31,078
2024-01-11	11.449	11.450	10.925	11.175	10.494	26,665
2024-01-10	10.950	11.450	10.900	11.225	10.541	109,337
2024-01-09	10.900	11.300	10.900	11.225	10.541	216,954
2024-01-08	11.000	11.500	10.900	10.900	10.235	174,460
2024-01-05	10.750	11.950	10.425	11.025	10.353	526,200
2024-01-04	11.300	11.450	10.799	10.800	10.142	11,474,410
2024-01-03	12.000	12.000	10.800	11.600	10.893	422,562
2024-01-02	11.000	11.950	11.000	11.550	10.846	19,678,180
2023-12-29	11.200	11.880	11.200	11.700	10.987	24,817
2023-12-28	11.050	11.886	11.025	11.575	10.869	190,073
2023-12-27	11.117	12.000	11.050	11.525	10.822	13,035
2023-12-22	11.000	11.600	11.000	11.300	10.611	88,462
2023-12-21	12.000	12.000	11.022	11.300	10.611	46,351
2023-12-20	11.950	11.950	10.850	11.600	10.893	879,612
2023-12-19	11.450	11.834	10.800	11.550	10.846	400,318
2023-12-18	10.550	11.500	10.500	11.225	10.541	358,836
2023-12-15	10.250	11.000	10.250	10.725	10.071	124,331

← NewerPage 12 of 22 · 1,267 trading daysOlder →

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.