ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.500	14.500	14.350	14.500	13.379	180,528
2023-06-27	14.350	14.500	14.280	14.500	13.379	273,130
2023-06-26	14.200	14.450	13.907	14.225	13.125	403,584
2023-06-23	13.800	14.150	13.800	14.025	12.940	98,823
2023-06-22	14.000	14.200	13.751	14.000	12.917	329,095
2023-06-21	13.700	14.150	13.673	14.050	12.963	736,486
2023-06-20	13.750	13.888	13.750	13.750	12.687	125,587
2023-06-19	13.700	14.200	13.696	13.825	12.756	81,291
2023-06-16	13.700	14.150	13.700	13.925	12.848	3,611
2023-06-15	13.700	13.980	13.500	13.800	12.733	205,404
2023-06-14	13.700	14.207	13.700	13.775	12.710	146,814
2023-06-13	13.900	14.400	13.700	13.925	12.848	55,876
2023-06-12	13.800	13.985	13.650	13.850	12.779	85,640
2023-06-09	13.800	14.000	13.300	13.825	12.756	822,956
2023-06-08	14.000	14.350	13.600	13.800	12.733	115,222
2023-06-07	14.100	14.400	14.100	14.200	12.760	145,216
2023-06-06	14.050	14.400	14.000	14.250	12.805	101,283
2023-06-05	14.000	14.400	14.000	14.150	12.716	82,731
2023-06-02	14.000	14.400	13.800	14.100	12.671	75,308
2023-06-01	14.350	14.350	14.000	14.200	12.760	3,214
2023-05-31	14.400	14.400	13.828	14.200	12.760	111,754
2023-05-30	14.000	14.350	13.800	14.100	12.671	137,752
2023-05-26	13.800	14.037	13.700	13.700	12.311	117,191
2023-05-25	13.800	14.400	13.750	13.750	12.356	1,351,552
2023-05-24	14.100	14.295	13.756	13.900	12.491	480,122
2023-05-23	14.100	14.350	14.100	14.200	12.760	166,007
2023-05-22	14.300	14.375	14.124	14.350	12.895	412,579
2023-05-19	14.500	14.850	14.400	14.525	13.052	99,457
2023-05-18	14.250	14.560	14.250	14.400	12.940	102,958
2023-05-17	14.300	14.950	14.050	14.550	13.075	84,633
2023-05-16	14.700	14.950	14.350	14.350	12.895	169,794
2023-05-15	15.000	15.190	14.750	14.750	13.255	145,262
2023-05-12	15.000	15.450	14.650	15.000	13.479	407,936
2023-05-11	15.350	15.469	15.100	15.250	13.704	347,592
2023-05-10	15.300	15.705	14.900	15.225	13.682	696,218
2023-05-09	15.000	15.750	14.800	15.575	13.996	461,177
2023-05-05	14.600	15.450	14.600	15.075	13.547	199,016
2023-05-04	14.300	15.000	14.100	14.925	13.412	2,439,756
2023-05-03	13.950	14.400	13.600	14.400	12.940	949,809
2023-05-02	13.550	13.950	13.200	13.775	12.379	179,567
2023-04-28	13.400	13.800	13.300	13.425	12.064	197,698
2023-04-27	14.000	14.350	13.450	13.450	12.086	1,286,899
2023-04-26	13.050	13.450	12.850	12.950	11.637	239,829
2023-04-25	13.000	13.565	12.650	13.225	11.884	1,718,116
2023-04-24	12.800	12.850	12.400	12.400	11.143	395,368
2023-04-21	12.800	12.825	12.650	12.825	11.525	291,802
2023-04-20	12.750	13.000	12.650	12.800	11.502	76,561
2023-04-19	11.800	12.950	11.800	12.750	11.457	1,675,479
2023-04-18	12.300	12.600	12.000	12.000	10.783	236,617
2023-04-17	12.100	12.650	11.900	12.625	11.345	433,806
2023-04-14	12.950	12.950	12.096	12.550	11.278	460,438
2023-04-13	11.900	12.950	11.850	12.100	10.873	335,311
2023-04-12	11.850	12.090	11.850	12.075	10.851	42,961
2023-04-11	11.950	12.950	11.625	12.375	11.120	58,718
2023-04-06	11.568	12.250	11.568	11.925	10.716	102,317
2023-04-05	11.500	11.800	11.325	11.800	10.604	277,029
2023-04-04	11.500	12.950	11.500	11.750	10.559	111,979
2023-04-03	11.800	11.800	11.300	11.700	10.514	617,720
2023-03-31	12.100	12.250	11.500	11.500	10.334	720,237
2023-03-30	12.000	12.950	11.975	12.100	10.873	446,873

← NewerPage 15 of 21 · 1,259 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.