ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.900	11.000	10.300	10.525	9.883	1,057,842
2023-12-13	10.200	10.950	9.850	10.100	9.484	244,485
2023-12-12	10.200	10.500	9.650	9.900	9.296	1,190,380
2023-12-11	10.500	10.500	10.000	10.350	9.719	51,179
2023-12-08	10.200	10.752	10.000	10.250	9.625	99,797
2023-12-07	10.950	10.950	10.188	10.275	9.649	71,870
2023-12-06	10.850	10.950	10.200	10.325	9.696	371,535
2023-12-05	10.450	10.639	10.296	10.375	9.742	327,415
2023-12-04	11.000	11.000	10.472	10.725	10.071	113,313
2023-12-01	10.650	10.750	10.000	10.650	10.001	557,194
2023-11-30	10.400	10.772	9.800	10.600	9.954	359,921
2023-11-29	11.000	11.000	10.400	10.750	10.095	63,489
2023-11-28	10.500	11.000	10.300	10.700	10.048	50,534
2023-11-27	11.200	11.200	10.572	10.750	10.095	51,940
2023-11-24	10.858	11.950	10.550	11.250	10.564	1,591
2023-11-23	10.572	11.950	10.550	10.875	10.212	296,607
2023-11-22	10.900	11.950	10.750	10.750	10.095	2,382
2023-11-21	10.600	11.500	10.600	10.800	10.142	201,288
2023-11-20	10.800	11.250	10.550	10.650	10.001	281,787
2023-11-17	11.000	11.950	10.950	10.950	10.282	122,448
2023-11-16	11.450	11.950	11.225	11.225	10.541	10,936
2023-11-15	11.250	11.950	11.222	11.575	10.869	253,053
2023-11-14	10.822	11.650	10.822	11.425	10.728	39,279
2023-11-13	11.500	11.500	11.000	11.400	10.705	63,559
2023-11-10	11.150	11.950	10.750	11.475	10.775	354,918
2023-11-09	11.950	11.950	11.475	11.475	10.775	37
2023-11-08	11.300	11.300	11.000	11.300	10.611	29,261
2023-11-07	11.250	11.700	11.180	11.250	10.564	263,230
2023-11-06	11.750	11.750	11.000	11.750	11.034	194,564
2023-11-03	11.700	11.700	11.000	11.700	10.987	490,618
2023-11-02	11.450	11.978	10.450	11.625	10.916	73,296
2023-11-01	10.900	10.928	10.500	10.725	10.071	19,241
2023-10-31	10.650	11.300	10.650	10.950	10.282	48,350
2023-10-30	10.950	11.400	10.824	11.000	10.329	267,576
2023-10-27	10.850	11.450	10.250	10.400	9.766	440,685
2023-10-26	10.250	11.450	10.250	10.850	10.189	247,813
2023-10-25	10.400	11.450	10.200	10.350	9.719	341,357
2023-10-24	10.850	10.850	10.050	10.525	9.883	179,195
2023-10-23	10.550	11.500	10.168	10.325	9.696	319,948
2023-10-20	10.450	10.650	10.250	10.450	9.813	107,936
2023-10-19	10.700	10.850	10.500	10.700	10.048	203,762
2023-10-18	10.800	11.444	10.750	10.900	10.235	119,817
2023-10-17	11.100	11.200	10.800	11.050	10.376	123,107
2023-10-16	11.000	11.500	11.000	11.150	10.470	148,023
2023-10-13	11.000	11.200	10.700	11.200	10.517	441,302
2023-10-12	9.740	10.970	9.200	10.800	10.142	2,927,729
2023-10-11	9.200	9.500	9.200	9.200	8.639	478,912
2023-10-10	9.200	10.050	9.200	9.410	8.836	177,056
2023-10-09	9.600	10.050	9.210	9.510	8.930	221,478
2023-10-06	10.200	10.450	9.407	9.640	9.052	799,233
2023-10-05	10.400	10.450	10.000	10.325	9.696	79,054
2023-10-04	10.500	10.800	9.940	10.325	9.527	400,318
2023-10-03	10.500	11.000	10.500	10.750	9.919	218,864
2023-10-02	10.950	11.000	10.500	10.700	9.873	134,154
2023-09-29	10.400	10.950	10.248	10.725	9.896	761,862
2023-09-28	9.500	10.950	9.300	10.450	9.642	3,286,814
2023-09-27	10.800	11.450	9.500	10.350	9.550	3,382,465
2023-09-26	12.000	12.450	10.000	11.050	10.195	2,043,383
2023-09-25	12.100	12.500	11.731	12.050	11.118	164,074
2023-09-22	12.400	12.900	12.298	12.625	11.649	50,874

← NewerPage 13 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.