ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	15.500	15.900	15.126	15.900	14.094	186,209
2022-04-12	15.100	15.450	14.150	15.250	13.518	148,792
2022-04-11	15.650	15.800	15.173	15.400	13.651	487,336
2022-04-08	15.900	15.900	15.361	15.700	13.916	144,370
2022-04-07	15.800	16.000	15.280	15.800	14.005	107,917
2022-04-06	15.500	15.887	15.300	15.375	13.628	184,655
2022-04-05	15.400	16.500	15.374	15.675	13.894	1,369,849
2022-04-04	15.050	15.500	14.850	15.325	13.584	2,041,899
2022-04-01	15.050	15.450	14.875	14.875	13.185	261,533
2022-03-31	15.400	15.400	14.900	15.150	13.429	147,722
2022-03-30	15.200	15.400	14.800	15.000	13.296	1,525,216
2022-03-29	15.000	15.500	14.900	15.050	13.340	179,198
2022-03-28	15.200	15.500	15.000	15.200	13.473	575,021
2022-03-25	15.085	15.400	15.000	15.250	13.518	63,724
2022-03-24	15.000	15.500	14.800	15.500	13.739	67,999
2022-03-23	15.100	16.000	15.000	15.300	13.562	151,081
2022-03-22	15.200	15.800	14.985	15.500	13.739	416,191
2022-03-21	15.200	15.600	15.000	15.350	13.606	324,640
2022-03-18	15.500	15.500	15.060	15.500	13.739	195,206
2022-03-17	15.500	16.000	15.100	15.350	13.606	721,974
2022-03-16	15.400	16.000	15.000	15.400	13.651	1,940,964
2022-03-15	15.200	15.700	15.200	15.300	13.562	181,976
2022-03-14	15.400	16.200	15.100	15.450	13.695	222,205
2022-03-11	15.900	16.000	15.263	15.400	13.651	475,794
2022-03-10	15.400	15.700	15.400	15.600	13.828	147,543
2022-03-09	15.000	15.800	15.000	15.600	13.828	828,797
2022-03-08	14.500	15.000	14.400	14.800	13.119	297,095
2022-03-07	15.000	15.000	14.200	14.600	12.941	448,561
2022-03-04	15.700	15.800	14.800	14.950	13.252	636,133
2022-03-03	16.400	16.600	15.650	15.650	13.872	228,252
2022-03-02	16.600	16.725	16.100	16.400	14.537	406,480
2022-03-01	16.906	17.100	16.425	16.900	14.980	87,000
2022-02-28	16.500	17.300	16.500	17.000	15.069	355,257
2022-02-25	16.600	16.900	16.299	16.700	14.803	1,107,733
2022-02-24	16.600	17.000	15.202	17.000	15.069	2,180,364
2022-02-23	16.700	17.100	16.608	16.800	14.892	442,111
2022-02-22	16.800	17.200	16.557	16.800	14.892	991,900
2022-02-21	16.800	17.100	16.780	16.800	14.892	513,179
2022-02-18	17.000	17.200	16.560	17.200	15.246	557,241
2022-02-17	17.100	17.300	16.782	17.000	15.069	312,273
2022-02-16	17.200	17.300	16.900	17.300	15.335	518,750
2022-02-15	16.800	17.500	16.800	17.200	15.246	560,631
2022-02-14	17.100	17.200	16.700	16.800	14.892	383,079
2022-02-11	17.200	17.230	17.100	17.200	15.246	195,131
2022-02-10	17.300	17.800	17.200	17.500	15.512	280,700
2022-02-09	17.300	17.900	17.052	17.500	15.512	425,995
2022-02-08	17.200	17.250	17.000	17.250	15.290	9,606,115
2022-02-07	17.400	17.790	15.966	17.500	15.512	1,076,540
2022-02-04	16.800	17.600	16.700	17.600	15.601	893,972
2022-02-03	17.000	17.200	16.800	17.100	15.157	719,269
2022-02-02	16.800	17.400	16.746	17.400	15.423	740,425
2022-02-01	17.000	17.300	16.800	16.800	14.892	134,897
2022-01-31	17.200	17.200	16.710	16.800	14.892	466,501
2022-01-28	17.000	17.900	17.000	17.000	15.069	344,260
2022-01-27	17.400	17.460	17.000	17.000	15.069	521,454
2022-01-26	17.000	18.110	16.700	17.700	15.689	2,757,396
2022-01-25	16.400	17.500	16.400	16.800	14.892	773,081
2022-01-24	16.300	16.900	16.100	16.600	14.714	4,285,544
2022-01-21	16.000	17.055	16.000	16.500	14.626	1,445,864
2022-01-20	16.500	16.900	16.100	16.100	14.271	1,590,527

← NewerPage 20 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.