ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	12.600	13.200	12.439	12.850	11.547	28,755
2023-01-03	12.800	13.000	12.428	12.700	11.413	34,125
2022-12-30	12.400	13.150	12.250	12.500	11.233	54,448
2022-12-29	12.800	13.200	12.050	12.400	11.143	78,653
2022-12-28	12.675	13.200	12.650	12.950	11.637	11,850
2022-12-23	13.000	13.200	12.900	12.900	11.592	7,943
2022-12-22	13.000	13.200	12.660	12.900	11.592	30,567
2022-12-21	13.200	13.200	12.660	12.900	11.592	84,139
2022-12-20	12.900	13.200	12.693	12.750	11.457	232,869
2022-12-19	12.950	13.200	12.900	12.900	11.592	76,029
2022-12-16	12.800	13.200	12.545	12.900	11.592	284,565
2022-12-15	13.200	13.200	12.800	13.000	11.682	714
2022-12-14	13.200	13.200	13.000	13.000	11.682	57
2022-12-13	12.800	13.200	12.800	13.000	11.682	22,434
2022-12-12	12.825	13.000	12.825	13.000	11.682	3,222
2022-12-09	13.250	13.950	12.800	13.000	11.682	172,430
2022-12-08	13.200	13.950	13.000	13.250	11.907	84,187
2022-12-07	13.225	13.950	13.200	13.600	12.221	7,388
2022-12-06	13.200	14.000	13.200	13.600	12.221	49
2022-12-05	13.950	13.950	13.200	13.600	12.221	30,737
2022-12-02	13.200	13.950	13.200	13.600	12.221	37,779
2022-12-01	13.200	13.950	13.070	13.400	12.042	178,775
2022-11-30	13.250	14.000	13.250	13.650	12.266	60,601
2022-11-29	13.400	13.800	13.376	13.400	12.042	27,991
2022-11-28	13.250	14.500	13.250	13.700	12.311	45,896
2022-11-25	13.000	13.400	13.000	13.400	12.042	74,202
2022-11-24	13.000	13.400	12.900	13.200	11.862	38,819
2022-11-23	13.200	13.400	13.040	13.200	11.862	4,959
2022-11-22	13.000	13.400	12.994	13.200	11.862	42,532
2022-11-21	13.200	13.400	12.900	13.200	11.862	163,529
2022-11-18	13.200	13.225	13.000	13.000	11.682	94,028
2022-11-17	13.375	13.950	13.200	13.300	11.952	11,486
2022-11-16	13.200	14.000	13.150	13.200	11.862	13,084
2022-11-15	13.400	13.650	13.000	13.000	11.682	210,280
2022-11-14	13.400	13.950	13.200	13.500	12.131	83,236
2022-11-11	13.400	13.950	13.000	13.450	12.086	237,748
2022-11-10	13.380	14.000	12.900	13.550	12.176	30,053
2022-11-09	13.000	13.550	12.900	13.000	11.682	37,354
2022-11-08	13.100	13.500	12.835	13.050	11.727	197,480
2022-11-07	13.450	13.950	13.000	13.100	11.772	345,790
2022-11-04	13.712	13.800	13.440	13.650	12.266	98,508
2022-11-03	13.600	13.950	13.400	13.400	12.042	78,303
2022-11-02	13.829	14.000	13.500	13.750	12.356	102,253
2022-11-01	13.950	14.000	13.400	13.400	12.042	282,734
2022-10-31	14.000	14.000	13.750	13.750	12.356	214
2022-10-28	13.600	13.950	13.200	13.500	12.131	59,909
2022-10-27	13.950	14.000	13.550	13.550	12.176	19,089
2022-10-26	13.450	13.950	13.450	13.500	12.131	70,627
2022-10-25	13.500	13.500	13.300	13.450	12.086	28,931
2022-10-24	13.200	13.500	13.142	13.200	11.862	21,801
2022-10-21	12.550	13.500	12.550	13.300	11.952	35,199
2022-10-20	13.000	13.500	13.000	13.000	11.682	34,765
2022-10-19	13.500	13.500	13.104	13.350	11.997	48,506
2022-10-18	13.100	13.600	13.025	13.100	11.772	64,365
2022-10-17	13.450	13.500	13.000	13.000	11.682	53,339
2022-10-14	13.000	13.500	12.800	12.800	11.502	31,876
2022-10-13	13.000	13.500	12.850	13.000	11.682	74,306
2022-10-12	13.000	13.150	12.886	13.000	11.682	107,219
2022-10-11	12.950	13.500	12.750	13.100	11.772	108,946
2022-10-10	13.260	13.500	13.000	13.325	11.974	64,352

← NewerPage 17 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.