ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	12.000	12.450	11.900	12.100	10.873	158,152
2023-03-28	12.200	12.245	12.000	12.000	10.783	994,327
2023-03-27	12.400	12.950	12.100	12.200	10.963	699,266
2023-03-24	12.000	12.700	11.947	12.250	11.008	738,229
2023-03-23	12.000	12.350	11.800	12.000	10.783	528,721
2023-03-22	11.800	12.000	11.700	11.700	10.514	7,701,855
2023-03-21	11.841	12.950	11.700	11.900	10.694	1,533,812
2023-03-20	12.200	12.200	11.800	12.100	10.873	156,129
2023-03-17	12.300	13.700	12.150	12.200	10.963	186,700
2023-03-16	12.800	12.800	12.200	12.300	11.053	471,227
2023-03-15	12.700	12.850	12.300	12.850	11.547	250,770
2023-03-14	12.300	12.700	12.300	12.600	11.323	1,350,900
2023-03-13	12.650	12.950	12.050	12.550	11.278	828,829
2023-03-10	12.800	13.000	12.500	12.800	11.502	383,899
2023-03-09	12.600	12.950	12.500	12.650	11.368	101,890
2023-03-08	12.600	13.200	12.380	12.900	11.592	695,600
2023-03-07	12.650	13.000	12.600	12.600	11.323	80,837
2023-03-06	12.800	13.470	12.600	12.600	11.323	328,067
2023-03-03	13.500	14.000	12.450	13.500	12.131	331,401
2023-03-02	13.000	14.289	12.550	13.975	12.558	1,756,226
2023-03-01	12.200	12.500	12.093	12.225	10.986	343,569
2023-02-28	12.500	12.500	12.000	12.350	11.098	19,875
2023-02-27	12.200	12.500	12.200	12.350	11.098	340,643
2023-02-24	12.800	12.800	11.882	12.225	10.986	224,263
2023-02-23	12.196	13.000	12.196	12.600	11.323	62,511
2023-02-22	12.276	12.950	12.276	12.600	11.323	50,325
2023-02-21	12.300	12.950	12.050	12.500	11.233	267,664
2023-02-20	12.734	12.734	12.333	12.650	11.368	34,141
2023-02-17	12.950	12.950	12.300	12.650	11.368	16,011
2023-02-16	12.150	13.000	12.100	12.650	11.368	224,880
2023-02-15	12.250	12.500	12.000	12.250	11.008	75,255
2023-02-14	12.300	12.600	12.126	12.350	11.098	177,766
2023-02-13	12.300	12.950	12.100	12.300	11.053	210,593
2023-02-10	12.375	13.000	12.000	12.500	11.233	122,960
2023-02-09	12.050	12.950	12.000	12.300	11.053	166,635
2023-02-08	12.200	12.950	11.900	12.250	11.008	291,257
2023-02-07	12.500	12.500	12.000	12.400	11.143	125,399
2023-02-06	12.200	12.550	12.000	12.300	11.053	19,925
2023-02-03	12.100	12.950	11.942	12.550	11.278	1,218,302
2023-02-02	12.400	12.500	12.000	12.100	10.873	226,524
2023-02-01	12.200	12.200	12.024	12.200	10.963	418,467
2023-01-31	12.250	12.950	11.955	12.000	10.783	318,676
2023-01-30	12.250	13.150	12.225	12.625	11.345	121,894
2023-01-27	12.230	12.470	12.230	12.350	11.098	66,667
2023-01-26	12.550	12.565	12.400	12.500	11.233	66,072
2023-01-25	12.500	12.700	12.500	12.525	11.255	103,186
2023-01-24	12.600	13.150	12.350	12.600	11.323	487,139
2023-01-23	12.650	13.150	12.500	12.500	11.233	325,001
2023-01-20	12.600	13.000	12.600	12.800	11.502	186,756
2023-01-19	13.000	13.200	12.600	12.800	11.502	17,501
2023-01-18	12.600	13.200	12.600	12.800	11.502	289,210
2023-01-17	12.900	13.950	12.600	12.900	11.592	149,660
2023-01-16	13.200	13.950	12.600	12.600	11.323	83,829
2023-01-13	13.400	13.950	12.700	12.900	11.592	179,546
2023-01-12	12.600	14.000	12.600	14.000	12.581	48,899
2023-01-11	13.012	13.200	12.950	12.950	11.637	24,174
2023-01-10	12.800	13.200	12.500	12.850	11.547	138,349
2023-01-09	13.000	13.200	13.000	13.100	11.772	49,447
2023-01-06	12.700	13.200	12.550	13.200	11.862	94,274
2023-01-05	13.200	13.950	12.495	12.850	11.547	141,966

← NewerPage 16 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.