ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	13.000	13.500	12.700	13.275	11.929	230,750
2022-10-06	13.000	13.500	12.500	13.000	11.682	151,298
2022-10-05	12.800	13.750	12.500	12.500	11.080	54,260
2022-10-04	12.500	12.850	12.000	12.550	11.124	390,974
2022-10-03	12.200	13.750	12.050	12.475	11.058	36,196
2022-09-30	12.550	13.150	12.300	12.400	10.991	288,119
2022-09-29	14.000	14.200	12.400	12.400	10.991	433,006
2022-09-28	13.650	14.400	13.200	13.475	11.944	202,031
2022-09-27	13.700	14.450	13.675	13.700	12.144	40,903
2022-09-26	13.165	14.185	13.165	13.800	12.232	214,887
2022-09-23	13.500	14.450	13.348	13.775	12.210	96,932
2022-09-22	13.566	13.800	13.566	13.800	12.232	5,000
2022-09-21	13.550	14.063	13.528	13.675	12.122	25,972
2022-09-20	14.094	14.450	13.230	14.050	12.454	18,961
2022-09-16	13.800	13.835	13.500	13.625	12.077	102,052
2022-09-15	14.000	14.177	13.501	14.125	12.520	188,798
2022-09-14	14.612	14.612	14.134	14.300	12.676	6,581
2022-09-13	14.200	14.483	13.900	14.150	12.543	35,993
2022-09-12	14.360	14.650	14.360	14.650	12.986	14,544
2022-09-09	14.346	14.346	14.325	14.325	12.698	21,201
2022-09-08	14.200	14.550	13.908	14.150	12.543	108,002
2022-09-07	14.150	14.150	13.600	13.825	12.254	75,385
2022-09-06	14.200	14.200	13.700	13.825	12.254	289
2022-09-05	14.150	14.150	13.300	13.625	12.077	110,770
2022-09-02	13.700	14.200	13.626	13.775	12.210	69,417
2022-09-01	13.650	13.800	13.400	13.650	12.099	181,144
2022-08-31	13.800	14.200	13.656	13.925	12.343	35,523
2022-08-30	13.625	14.000	13.600	13.775	12.210	19,645
2022-08-26	13.800	13.950	13.500	13.750	12.188	45,052
2022-08-25	13.700	13.950	13.600	13.775	12.210	67,699
2022-08-24	13.700	13.825	13.600	13.825	12.254	31,683
2022-08-23	14.000	14.000	13.650	13.825	12.254	187,913
2022-08-22	13.850	14.200	13.676	13.825	12.254	186,837
2022-08-19	13.800	14.200	13.795	13.900	12.321	1,048,979
2022-08-18	14.000	14.175	13.650	14.025	12.432	188,042
2022-08-17	14.200	14.372	14.103	14.225	12.609	87,247
2022-08-16	14.030	14.900	14.030	14.275	12.653	79,049
2022-08-15	14.200	14.300	13.350	14.175	12.565	475,248
2022-08-12	14.200	14.500	13.800	14.350	12.720	220,584
2022-08-11	14.700	14.700	14.045	14.250	12.631	41,501
2022-08-10	14.150	14.900	14.000	14.625	12.964	436,992
2022-08-09	14.200	14.600	14.200	14.425	12.786	243,816
2022-08-08	13.700	14.900	13.700	14.625	12.964	76,658
2022-08-05	14.880	14.880	13.900	14.200	12.587	210,295
2022-08-04	14.000	14.900	13.350	14.150	12.543	64,677
2022-08-03	13.950	14.000	13.530	14.000	12.410	551,599
2022-08-02	13.250	14.550	13.200	13.975	12.387	55,481
2022-08-01	13.268	13.998	12.926	13.600	12.055	467,179
2022-07-29	13.400	13.600	13.200	13.400	11.878	119,796
2022-07-28	13.400	14.000	13.400	13.475	11.944	136,565
2022-07-27	13.450	13.950	13.000	13.400	11.878	156,291
2022-07-26	13.400	13.601	12.693	13.125	11.634	813,763
2022-07-25	13.100	13.974	12.950	13.350	11.833	6,766,337
2022-07-22	13.250	14.000	13.250	13.750	12.188	168,495
2022-07-21	13.300	13.900	13.080	13.225	11.723	362,453
2022-07-20	13.500	14.000	12.960	13.200	11.700	369,108
2022-07-19	13.500	14.000	13.500	13.500	11.966	52,317
2022-07-18	14.000	14.000	13.000	13.400	11.878	212,875
2022-07-15	13.381	14.550	13.353	14.100	12.498	10,512
2022-07-14	14.100	14.386	13.200	13.250	11.745	314,721

← NewerPage 18 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.