ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.400	12.950	11.950	12.575	11.602	29,907
2023-09-20	11.900	12.950	11.850	12.150	11.210	214,866
2023-09-19	12.350	12.685	12.350	12.350	11.395	108,877
2023-09-18	12.450	12.550	12.250	12.400	11.441	158,254
2023-09-15	11.900	12.500	11.800	11.900	10.980	1,628,706
2023-09-14	12.650	12.650	11.482	11.675	10.772	2,732,843
2023-09-13	13.308	13.950	12.550	12.875	11.879	165,786
2023-09-12	13.000	13.550	12.250	12.600	11.626	618,799
2023-09-11	13.600	13.950	13.200	13.575	12.525	57,735
2023-09-08	13.400	13.400	13.222	13.300	12.271	600
2023-09-07	13.291	13.600	13.222	13.375	12.341	83,273
2023-09-06	13.650	13.950	13.622	13.650	12.594	87,660
2023-09-05	13.950	13.950	13.423	13.725	12.664	207,743
2023-09-04	13.640	13.800	13.460	13.600	12.548	10,965
2023-09-01	13.500	13.950	13.500	13.725	12.664	57,459
2023-08-31	13.500	13.750	13.412	13.675	12.617	247,931
2023-08-30	13.545	13.788	13.500	13.725	12.664	59,276
2023-08-29	14.000	14.000	13.050	14.000	12.917	89,007
2023-08-25	13.800	14.000	12.482	13.275	12.248	716,207
2023-08-24	14.000	14.950	13.200	13.200	12.179	368,926
2023-08-23	14.000	14.554	13.500	13.700	12.640	232,372
2023-08-22	14.000	14.250	14.000	14.225	13.125	35,985
2023-08-21	14.000	14.450	14.000	14.000	12.917	72,817
2023-08-18	14.100	14.500	14.000	14.000	12.917	287,408
2023-08-17	14.000	14.275	14.000	14.275	13.171	114,861
2023-08-16	14.100	14.788	14.000	14.000	12.917	284,196
2023-08-15	14.450	14.500	13.800	14.150	13.056	490,264
2023-08-14	14.600	14.950	13.000	14.300	13.194	621,471
2023-08-11	14.883	14.923	14.406	14.550	13.425	207,822
2023-08-10	14.600	15.000	14.400	14.500	13.379	345,951
2023-08-09	14.600	15.000	14.420	14.800	13.655	59,386
2023-08-08	14.950	15.450	14.400	15.025	13.863	204,685
2023-08-07	14.700	14.963	14.600	14.700	13.563	162,711
2023-08-04	14.500	15.100	14.500	14.500	13.379	141,423
2023-08-03	14.450	15.100	14.450	14.600	13.471	413,116
2023-08-02	14.800	15.200	14.600	14.800	13.655	357,834
2023-08-01	15.100	15.175	14.815	15.175	14.001	84,907
2023-07-31	15.000	15.405	15.000	15.100	13.932	98,407
2023-07-28	15.000	15.500	14.900	15.225	14.048	282,408
2023-07-27	15.200	15.400	15.000	15.075	13.909	313,522
2023-07-26	15.500	15.500	15.100	15.300	14.117	139,112
2023-07-25	15.150	15.355	14.800	15.200	14.024	400,517
2023-07-24	14.828	14.975	14.828	14.975	13.817	126,669
2023-07-21	14.800	15.108	14.600	14.975	13.817	353,159
2023-07-20	14.644	15.000	14.228	14.800	13.655	430,061
2023-07-19	14.250	15.379	14.250	14.900	13.748	247,332
2023-07-18	15.000	15.000	14.100	14.700	13.563	304,252
2023-07-17	14.050	14.500	14.050	14.500	13.379	560,686
2023-07-14	14.200	14.443	14.050	14.125	13.033	98,533
2023-07-13	14.450	14.862	14.050	14.300	13.194	133,301
2023-07-12	14.650	14.950	14.100	14.375	13.263	205,200
2023-07-11	14.200	14.200	14.000	14.100	13.010	300,906
2023-07-10	14.200	14.499	14.005	14.100	13.010	201,919
2023-07-07	14.500	15.150	13.770	14.025	12.940	816,756
2023-07-06	14.800	15.450	14.200	14.200	13.102	259,081
2023-07-05	14.900	15.250	14.800	15.050	13.886	60,917
2023-07-04	15.100	15.255	14.850	15.175	14.001	388,775
2023-07-03	15.100	15.460	15.000	15.225	14.048	145,958
2023-06-30	14.700	15.100	14.600	15.100	13.932	348,137
2023-06-29	14.350	15.000	14.350	14.800	13.655	829,855

← NewerPage 14 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.