ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	14.000	14.950	13.750	13.750	12.188	66,443
2022-07-12	14.300	14.750	13.800	14.300	12.676	63,331
2022-07-11	14.700	14.865	13.850	13.950	12.365	278,528
2022-07-08	15.650	15.650	14.050	14.275	12.653	6,664
2022-07-07	14.300	15.350	13.700	13.700	12.144	137,144
2022-07-06	14.200	14.350	14.000	14.000	12.410	98,834
2022-07-05	14.250	14.750	14.000	14.150	12.543	15,958
2022-07-04	14.700	15.750	14.000	14.350	12.720	54,362
2022-07-01	14.300	14.700	14.000	14.350	12.720	98,855
2022-06-30	14.150	14.775	14.100	14.650	12.986	59,404
2022-06-29	14.600	15.850	14.000	14.300	12.676	132,159
2022-06-28	14.800	15.400	14.200	14.475	12.831	56,831
2022-06-27	14.800	14.825	14.258	14.400	12.764	322,191
2022-06-24	14.800	15.000	14.793	15.000	13.296	21,422
2022-06-23	14.800	15.000	14.776	14.800	13.119	305,982
2022-06-22	14.900	15.170	14.000	15.000	13.296	600,453
2022-06-21	15.300	16.000	15.000	15.350	13.606	173,685
2022-06-20	15.000	15.132	14.800	15.075	13.362	86,433
2022-06-17	14.950	16.650	14.900	15.475	13.717	22,584
2022-06-16	15.450	15.450	14.800	15.150	13.429	73,907
2022-06-15	15.200	16.450	15.100	15.550	13.784	115,103
2022-06-14	15.400	16.650	15.000	15.225	13.495	5,156,375
2022-06-13	15.700	16.450	14.900	15.000	13.296	443,247
2022-06-10	16.400	16.750	15.800	15.925	14.116	161,940
2022-06-09	16.450	16.500	16.200	16.350	14.493	242,279
2022-06-08	15.100	16.450	15.000	16.100	14.271	3,466,851
2022-06-07	15.200	15.700	14.935	15.300	13.562	1,142,234
2022-06-06	15.048	15.180	14.988	15.125	13.407	46,651
2022-06-01	14.900	15.250	14.900	15.250	13.518	61,116
2022-05-31	15.025	15.400	15.000	15.025	13.318	254,791
2022-05-30	15.500	16.450	15.000	15.450	13.695	411,091
2022-05-27	15.000	15.187	14.500	14.600	12.941	282,904
2022-05-26	15.350	15.450	14.545	15.050	13.340	315,299
2022-05-25	14.800	15.450	14.500	14.950	13.252	147,853
2022-05-24	14.550	15.450	14.550	15.050	13.340	50,959
2022-05-23	15.000	15.450	14.500	14.500	12.853	87,043
2022-05-20	14.900	15.500	14.800	15.150	13.429	157,729
2022-05-19	15.000	15.200	14.800	14.950	13.252	127,820
2022-05-18	15.000	15.500	14.800	15.150	13.429	139,146
2022-05-17	15.000	15.700	14.500	15.000	13.296	91,733
2022-05-16	15.500	16.450	14.850	15.425	13.673	222,528
2022-05-13	15.400	15.900	14.551	14.800	13.119	762,075
2022-05-12	15.500	15.710	14.934	15.500	13.739	290,467
2022-05-11	15.700	16.150	15.270	15.700	13.916	232,349
2022-05-10	15.200	16.200	15.200	15.800	14.005	104,923
2022-05-09	15.500	16.500	15.000	15.300	13.562	409,711
2022-05-06	16.450	16.630	15.050	15.850	14.049	368,801
2022-05-05	16.200	17.101	16.200	16.350	14.493	158,174
2022-05-04	17.000	17.450	16.150	16.150	14.315	89,859
2022-05-03	17.050	17.500	16.940	17.250	15.290	390,478
2022-04-29	17.000	17.100	16.500	17.000	15.069	545,644
2022-04-28	17.000	17.950	16.200	17.000	15.069	2,099,730
2022-04-27	16.000	16.450	15.650	16.100	14.271	198,183
2022-04-26	15.700	16.000	15.500	15.750	13.961	172,685
2022-04-25	15.250	16.500	15.200	16.000	14.182	173,992
2022-04-22	15.700	15.952	15.500	15.600	13.828	300,996
2022-04-21	16.050	16.500	15.700	15.700	13.916	479,285
2022-04-20	15.750	15.958	15.750	15.900	14.094	127,925
2022-04-19	15.950	16.200	15.150	15.975	14.160	267,107
2022-04-14	15.600	16.000	15.450	16.000	14.182	121,761

← NewerPage 19 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.