ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.300	2.300	1.900	2.300	2.300	254,116
2026-07-29	2.080	2.300	2.000	2.150	2.150	24,420
2026-07-28	2.300	2.300	2.100	2.200	2.200	123,625
2026-07-27	2.300	2.300	1.900	2.300	2.300	104,412
2026-07-24	2.300	2.300	2.050	2.175	2.175	14,524
2026-07-23	2.690	2.690	2.010	2.200	2.200	1,229,037
2026-07-22	2.700	2.700	2.010	2.395	2.395	1,125,985
2026-07-21	1.755	2.600	1.755	2.000	2.000	1,326,766
2026-07-20	1.925	2.500	1.880	1.880	1.880	994,118
2026-07-17	2.050	2.700	2.010	2.010	2.010	472,132
2026-07-16	2.700	2.700	2.000	2.500	2.500	70,193
2026-07-15	2.010	2.700	2.010	2.010	2.010	21,921
2026-07-14	2.600	2.690	2.000	2.175	2.175	69,423
2026-07-13	2.490	2.500	1.905	2.500	2.500	146,383
2026-07-10	1.935	2.500	1.935	2.500	2.500	34,550
2026-07-09	1.900	2.370	1.900	1.920	1.920	251,959
2026-07-08	1.900	2.500	1.900	2.000	2.000	671,399
2026-07-07	1.800	2.500	1.800	2.300	2.300	755,596
2026-07-06	2.500	2.500	1.900	2.230	2.230	1,225,294
2026-07-03	1.975	2.500	1.914	2.300	2.300	1,940,867
2026-07-02	2.850	2.850	1.500	2.225	2.225	1,166,588
2026-07-01	2.600	2.890	2.010	2.030	2.030	504,692
2026-06-30	2.890	2.890	2.300	2.500	2.500	1,011,642
2026-06-29	2.690	2.880	2.110	2.500	2.500	1,373,577
2026-06-26	2.900	2.900	2.000	2.600	2.600	305,852
2026-06-25	2.600	3.090	2.500	2.950	2.950	98,634
2026-06-24	2.500	3.200	2.500	2.500	2.500	2,517,492
2026-06-23	3.190	3.200	2.500	3.200	3.200	103,856
2026-06-22	3.200	3.200	2.500	3.000	3.000	340,513
2026-06-19	2.500	3.190	2.500	3.120	3.120	213,432
2026-06-18	2.510	3.110	2.500	2.510	2.510	276,984
2026-06-17	3.100	3.100	2.500	2.900	2.900	111,460
2026-06-16	2.500	3.110	2.500	2.510	2.510	125,291
2026-06-15	2.620	3.100	2.510	2.510	2.510	125,622
2026-06-12	2.940	2.940	2.610	2.880	2.880	511,725
2026-06-11	3.110	3.110	2.000	2.900	2.900	141,920
2026-06-10	2.990	3.110	2.200	3.110	3.110	1,048,704
2026-06-09	2.350	2.690	2.150	2.400	2.400	2,395,727
2026-06-08	2.380	2.794	2.302	2.470	2.470	309,409
2026-06-05	2.500	3.090	2.500	2.500	2.500	323,193
2026-06-04	2.660	3.090	2.500	2.795	2.795	576,690
2026-06-03	3.090	3.090	2.703	2.845	2.845	158,382
2026-06-02	2.600	3.100	2.560	2.830	2.830	368,396
2026-06-01	3.400	3.460	2.660	3.460	3.460	351,599
2026-05-29	3.000	3.350	2.770	3.340	3.340	628,307
2026-05-28	3.000	3.460	2.980	2.980	2.980	785,845
2026-05-27	3.400	3.440	3.010	3.225	3.225	205,747
2026-05-26	3.450	3.450	3.010	3.180	3.180	247,323
2026-05-22	3.460	3.460	3.000	3.440	3.440	104,451
2026-05-21	3.460	3.460	3.225	3.225	3.225	3,107
2026-05-20	3.100	3.450	3.040	3.040	3.040	692,009
2026-05-19	3.200	3.345	3.100	3.130	3.130	350,103
2026-05-18	3.230	3.440	3.216	3.325	3.325	387,661
2026-05-15	3.460	3.460	3.224	3.450	3.450	41,074
2026-05-14	3.260	3.450	3.260	3.450	3.450	152,544
2026-05-13	3.497	3.497	3.220	3.335	3.335	4,085,536
2026-05-12	3.990	3.990	3.220	3.320	3.320	181,097
2026-05-11	3.450	3.590	3.210	3.320	3.320	155,438
2026-05-08	3.460	3.460	3.242	3.460	3.460	231,152
2026-05-07	3.250	3.458	3.240	3.350	3.350	112,754

← NewerPage 2 of 3 · 127 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.