ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.250 | 4.000 | 3.200 | 3.355 | 3.355 | 457,378 |
| 2026-05-05 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 349,851 |
| 2026-05-01 | 3.500 | 3.500 | 3.150 | 3.275 | 3.275 | 1,818,184 |
| 2026-04-30 | 5.000 | 5.000 | 3.500 | 3.860 | 3.860 | 473,808 |
| 2026-04-29 | 4.010 | 4.710 | 3.900 | 3.900 | 3.900 | 428,134 |
| 2026-04-28 | 4.360 | 4.460 | 4.010 | 4.250 | 4.250 | 451,521 |
| 2026-04-27 | 4.490 | 4.670 | 4.280 | 4.490 | 4.490 | 67,383 |
| 2026-04-24 | 4.710 | 4.710 | 4.280 | 4.280 | 4.280 | 8,076 |
| 2026-04-23 | 4.720 | 4.720 | 4.290 | 4.505 | 4.505 | 5,043 |
| 2026-04-22 | 4.670 | 4.710 | 4.400 | 4.540 | 4.540 | 362,556 |
| 2026-04-21 | 4.500 | 4.620 | 4.090 | 4.500 | 4.500 | 348,258 |
| 2026-04-20 | 4.110 | 4.490 | 4.110 | 4.200 | 4.200 | 284,145 |
| 2026-04-17 | 4.380 | 4.820 | 4.010 | 4.360 | 4.360 | 347,599 |
| 2026-04-16 | 4.380 | 4.380 | 4.100 | 4.290 | 4.290 | 164,357 |
| 2026-04-15 | 4.710 | 4.990 | 4.000 | 4.160 | 4.160 | 974,297 |
| 2026-04-14 | 4.300 | 5.360 | 3.965 | 4.960 | 4.960 | 1,484,814 |
| 2026-04-13 | 4.710 | 4.990 | 4.224 | 4.650 | 4.650 | 93,080 |
| 2026-04-10 | 4.790 | 4.790 | 4.500 | 4.500 | 4.500 | 528,452 |
| 2026-04-09 | 5.480 | 5.480 | 4.287 | 4.595 | 4.595 | 275,966 |
| 2026-04-08 | 4.750 | 5.228 | 4.750 | 4.750 | 4.750 | 32,731 |
| 2026-04-07 | 4.960 | 5.240 | 4.200 | 4.780 | 4.780 | 442,729 |
| 2026-04-02 | 4.810 | 5.480 | 4.120 | 4.725 | 4.725 | 555,049 |
| 2026-04-01 | 5.040 | 5.500 | 4.500 | 5.145 | 5.145 | 60,975 |
| 2026-03-31 | 5.480 | 5.500 | 4.500 | 4.800 | 4.800 | 608,987 |
| 2026-03-30 | 5.360 | 5.500 | 4.810 | 5.200 | 5.200 | 56,319 |
| 2026-03-27 | 5.480 | 5.480 | 4.655 | 5.140 | 5.140 | 30,442 |
| 2026-03-26 | 5.980 | 5.980 | 4.600 | 4.800 | 4.800 | 238,020 |
| 2026-03-25 | 5.200 | 5.980 | 5.200 | 5.640 | 5.640 | 25,133 |
| 2026-03-24 | 5.500 | 5.580 | 4.770 | 5.440 | 5.440 | 494,661 |
| 2026-03-23 | 6.500 | 6.980 | 4.970 | 4.970 | 4.970 | 1,329,376 |
| 2026-03-20 | 6.760 | 6.980 | 6.200 | 6.200 | 6.200 | 68,672 |
| 2026-03-19 | 6.380 | 6.800 | 6.200 | 6.440 | 6.440 | 161,012 |
| 2026-03-18 | 6.429 | 7.180 | 6.230 | 6.700 | 6.700 | 31,061 |
| 2026-03-17 | 6.660 | 7.480 | 6.480 | 6.480 | 6.480 | 95,558 |
| 2026-03-16 | 7.500 | 7.500 | 6.595 | 7.000 | 7.000 | 128,984 |
| 2026-03-13 | 6.900 | 7.480 | 6.600 | 7.000 | 7.000 | 2,011 |
| 2026-03-12 | 6.620 | 7.479 | 6.520 | 6.580 | 6.580 | 89,824 |
| 2026-03-11 | 6.700 | 7.480 | 6.420 | 6.660 | 6.660 | 425,624 |
| 2026-03-10 | 7.120 | 7.200 | 6.500 | 6.730 | 6.730 | 752,756 |
| 2026-03-09 | 7.900 | 8.000 | 7.000 | 7.140 | 7.140 | 79,701 |
| 2026-03-06 | 7.640 | 7.700 | 7.540 | 7.540 | 7.540 | 14,409 |
| 2026-03-05 | 7.400 | 7.400 | 7.120 | 7.300 | 7.300 | 120,498 |
| 2026-03-04 | 7.380 | 7.380 | 7.208 | 7.250 | 7.250 | 26,222 |
| 2026-03-03 | 7.420 | 8.000 | 7.168 | 7.200 | 7.200 | 178,330 |
| 2026-03-02 | 7.900 | 7.900 | 7.334 | 7.700 | 7.700 | 32,017 |
| 2026-02-27 | 7.780 | 7.860 | 7.250 | 7.530 | 7.530 | 519,546 |
| 2026-02-26 | 7.260 | 7.980 | 7.260 | 7.500 | 7.500 | 103,722 |
| 2026-02-25 | 7.520 | 7.980 | 7.300 | 7.640 | 7.640 | 73,441 |
| 2026-02-24 | 7.320 | 7.980 | 7.020 | 7.640 | 7.640 | 52,738 |
| 2026-02-23 | 7.980 | 7.980 | 7.300 | 7.640 | 7.640 | 78,462 |
| 2026-02-20 | 7.500 | 7.600 | 7.304 | 7.600 | 7.600 | 111,883 |
| 2026-02-19 | 7.000 | 7.826 | 7.000 | 7.200 | 7.200 | 85,387 |
| 2026-02-18 | 7.000 | 7.980 | 7.000 | 7.600 | 7.600 | 200,573 |
| 2026-02-17 | 7.480 | 7.980 | 7.030 | 7.340 | 7.340 | 130,673 |
| 2026-02-16 | 8.000 | 8.000 | 7.260 | 7.260 | 7.260 | 214,752 |
| 2026-02-13 | 7.220 | 8.000 | 7.220 | 7.660 | 7.660 | 77,220 |
| 2026-02-12 | 7.500 | 8.000 | 7.021 | 7.510 | 7.510 | 677,827 |
| 2026-02-11 | 7.569 | 8.000 | 7.500 | 7.710 | 7.710 | 295,949 |
| 2026-02-10 | 7.600 | 7.740 | 7.060 | 7.400 | 7.400 | 1,043,044 |
| 2026-02-09 | 7.780 | 7.780 | 7.100 | 7.400 | 7.400 | 226,427 |
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.