ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	16.500	16.900	15.836	16.200	14.360	783,124
2022-01-18	17.000	17.400	16.000	16.900	14.980	942,930
2022-01-17	17.600	17.600	16.615	17.000	15.069	1,063,040
2022-01-14	16.500	17.500	16.200	17.300	15.335	2,872,744
2022-01-13	16.000	17.500	15.000	16.700	14.803	113,794,398
2022-01-12	14.700	16.000	14.700	16.000	14.182	16,367,840
2022-01-11	14.700	15.800	14.164	14.700	13.030	1,205,533
2022-01-10	14.800	15.500	14.200	14.500	12.853	512,200
2022-01-07	15.042	15.200	14.300	14.800	13.119	390,868
2022-01-06	15.000	15.400	14.700	15.050	13.340	184,642
2022-01-05	15.100	16.000	14.800	15.300	13.562	421,145
2022-01-04	14.800	15.600	14.200	15.000	13.296	2,433,142
2021-12-31	14.900	15.100	14.500	15.100	13.385	163,635
2021-12-30	14.900	15.000	14.200	14.500	12.853	318,747
2021-12-29	14.000	14.540	13.800	14.500	12.853	443,521
2021-12-24	14.000	14.400	13.700	14.000	12.410	700,154
2021-12-23	14.500	14.700	14.000	14.000	12.410	821,599
2021-12-22	13.500	15.000	13.380	14.300	12.676	1,157,049
2021-12-21	14.500	15.000	13.900	14.100	12.498	752,846
2021-12-20	14.700	14.780	14.100	14.100	12.498	176,711
2021-12-17	14.700	15.000	14.500	14.600	12.941	1,202,388
2021-12-16	15.400	15.500	14.351	14.850	13.163	482,586
2021-12-15	15.000	15.486	14.700	15.200	13.473	383,803
2021-12-14	15.500	16.900	14.700	15.000	13.296	761,055
2021-12-13	15.800	16.500	15.554	15.700	13.916	253,050
2021-12-10	15.900	16.800	15.500	15.800	14.005	259,274
2021-12-09	15.900	16.900	15.900	16.500	14.626	37,579
2021-12-08	16.400	17.000	15.700	16.450	14.581	432,958
2021-12-07	16.000	17.000	15.500	16.000	14.182	689,757
2021-12-06	15.900	16.900	15.800	16.300	14.448	298,356
2021-12-03	16.600	17.000	15.800	16.450	14.581	577,615
2021-12-02	16.000	16.900	16.000	16.450	14.581	268,943
2021-12-01	16.500	16.900	15.500	16.500	14.626	1,434,204
2021-11-30	16.500	16.800	15.800	16.450	14.581	374,933
2021-11-29	17.300	17.800	15.700	16.500	14.626	6,973,041
2021-11-26	16.900	17.900	16.200	16.300	14.448	494,866
2021-11-25	17.000	17.500	16.900	17.000	15.069	838,631
2021-11-24	17.200	18.400	17.000	17.000	15.069	576,270
2021-11-23	18.000	18.441	17.500	17.500	15.512	1,330,116
2021-11-22	18.000	19.400	17.000	17.600	15.601	1,002,231
2021-11-19	18.300	19.000	18.200	18.400	16.310	743,657
2021-11-18	18.100	19.400	18.100	18.350	16.265	51,084
2021-11-17	18.400	19.100	17.500	18.500	16.398	611,957
2021-11-16	18.000	18.500	17.500	17.900	15.867	116,681
2021-11-15	18.300	18.600	17.900	18.500	16.398	378,827
2021-11-12	18.300	19.400	17.400	17.950	15.911	355,033
2021-11-11	18.500	19.200	18.000	18.350	16.265	493,415
2021-11-10	19.200	19.475	18.000	18.300	16.221	1,921,019
2021-11-09	17.400	17.900	16.729	17.700	15.689	254,528
2021-11-08	17.500	17.900	17.100	17.650	15.645	131,760
2021-11-05	17.400	18.600	17.400	17.950	15.911	94,002
2021-11-04	17.500	18.600	17.200	17.300	15.335	205,037
2021-11-03	18.000	18.500	17.060	18.100	16.044	154,196
2021-11-02	18.600	18.600	17.100	18.050	16.000	42,279
2021-11-01	18.000	18.400	17.000	18.000	15.955	320,662
2021-10-29	17.300	18.000	16.950	18.000	15.955	5,123,882
2021-10-28	17.800	18.600	17.100	17.100	15.157	540,833
2021-10-27	17.700	18.700	16.600	17.300	15.335	39,880,160
2021-10-26	17.100	17.600	16.600	17.500	15.512	79,642,578
2021-10-25	17.800	18.400	15.855	17.600	15.601	820,579

← NewerPage 21 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.