ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.520 | 8.000 | 7.200 | 7.200 | 7.200 | 1,474,753 |
| 2026-02-05 | 7.480 | 8.480 | 6.880 | 7.850 | 7.850 | 7,092,095 |
| 2026-02-04 | 7.480 | 7.480 | 6.820 | 7.240 | 7.240 | 77,163 |
| 2026-02-03 | 6.740 | 7.480 | 6.740 | 7.160 | 7.160 | 743,373 |
| 2026-02-02 | 6.600 | 7.346 | 6.600 | 7.050 | 7.050 | 2,393,484 |
| 2026-01-30 | 6.000 | 7.000 | 6.000 | 7.000 | 7.000 | 15,003,497 |
| 2026-01-29 | 6.700 | 6.712 | 6.460 | 6.460 | 6.460 | 969,671 |
| 2026-01-28 | 6.800 | 7.480 | 6.549 | 6.760 | 6.760 | 607,297 |
| 2026-01-27 | 7.000 | 7.480 | 6.620 | 7.020 | 7.020 | 248,286 |
| 2026-01-26 | 7.200 | 7.480 | 7.000 | 7.290 | 7.290 | 425,813 |
| 2026-01-23 | 7.020 | 7.480 | 7.000 | 7.240 | 7.240 | 155,921 |
| 2026-01-22 | 7.300 | 7.500 | 7.020 | 7.250 | 7.250 | 541,830 |
| 2026-01-21 | 6.940 | 7.283 | 6.524 | 7.250 | 7.250 | 811,952 |
| 2026-01-20 | 7.000 | 7.000 | 6.600 | 6.800 | 6.800 | 184,862 |
| 2026-01-19 | 6.600 | 7.000 | 6.354 | 6.560 | 6.560 | 616,590 |
| 2026-01-16 | 6.400 | 7.000 | 6.020 | 6.520 | 6.520 | 8,181,128 |
| 2026-01-15 | 6.400 | 6.500 | 6.180 | 6.180 | 6.180 | 3,170,012 |
| 2026-01-14 | 6.380 | 6.500 | 6.000 | 6.300 | 6.300 | 1,443,051 |
| 2026-01-13 | 6.100 | 6.880 | 6.043 | 6.150 | 6.150 | 249,128 |
| 2026-01-12 | 6.300 | 6.600 | 6.100 | 6.340 | 6.340 | 976,834 |
| 2026-01-09 | 6.400 | 6.880 | 6.300 | 6.420 | 6.420 | 291,084 |
| 2026-01-08 | 6.980 | 6.980 | 6.400 | 6.640 | 6.640 | 4,853 |
| 2026-01-07 | 6.700 | 6.980 | 6.174 | 6.690 | 6.690 | 79,091 |
| 2026-01-06 | 6.200 | 6.700 | 6.200 | 6.490 | 6.490 | 5,827,129 |
| 2026-01-05 | 6.960 | 7.620 | 5.935 | 6.700 | 6.700 | 1,610,209 |
| 2026-01-02 | 6.920 | 7.780 | 6.900 | 7.290 | 7.290 | 456,127 |
| 2025-12-31 | 7.500 | 7.500 | 7.007 | 7.390 | 7.390 | 32,078 |
| 2025-12-30 | 7.000 | 7.700 | 6.800 | 7.100 | 7.100 | 594,628 |
| 2025-12-29 | 7.280 | 8.000 | 7.201 | 7.350 | 7.350 | 167,992 |
| 2025-12-24 | 8.000 | 8.000 | 7.650 | 7.650 | 7.650 | 462 |
| 2025-12-23 | 7.500 | 8.000 | 7.185 | 7.690 | 7.690 | 53,028 |
| 2025-12-22 | 7.520 | 8.240 | 7.520 | 7.600 | 7.600 | 113,239 |
| 2025-12-19 | 7.500 | 8.220 | 7.500 | 7.910 | 7.910 | 1,278,431 |
| 2025-12-18 | 8.300 | 8.980 | 8.000 | 8.300 | 8.300 | 16,470 |
| 2025-12-17 | 8.600 | 8.720 | 8.000 | 8.300 | 8.300 | 554,996 |
| 2025-12-16 | 8.600 | 9.000 | 8.582 | 8.690 | 8.690 | 33,671 |
| 2025-12-15 | 8.500 | 9.000 | 8.500 | 8.760 | 8.760 | 69,326 |
| 2025-12-12 | 8.700 | 9.000 | 8.700 | 8.840 | 8.840 | 13,222 |
| 2025-12-11 | 8.800 | 9.480 | 8.500 | 8.840 | 8.840 | 112,370 |
| 2025-12-10 | 8.700 | 9.380 | 8.575 | 9.110 | 9.110 | 340,111 |
| 2025-12-09 | 8.700 | 9.460 | 8.600 | 9.090 | 9.090 | 93,770 |
| 2025-12-08 | 9.000 | 9.480 | 8.526 | 9.040 | 9.040 | 264,439 |
| 2025-12-05 | 8.800 | 9.400 | 8.800 | 8.900 | 8.900 | 229,589 |
| 2025-12-04 | 9.080 | 9.480 | 8.600 | 9.020 | 9.020 | 408,948 |
| 2025-12-03 | 8.880 | 9.355 | 8.625 | 9.090 | 9.090 | 56,576 |
| 2025-12-02 | 8.600 | 9.180 | 8.600 | 8.890 | 8.890 | 32,879 |
| 2025-12-01 | 8.700 | 9.500 | 8.640 | 8.940 | 8.940 | 156,405 |
| 2025-11-28 | 8.800 | 9.480 | 8.760 | 9.090 | 9.090 | 121,148 |
| 2025-11-27 | 8.800 | 9.401 | 8.800 | 9.040 | 9.040 | 23,365 |
| 2025-11-26 | 8.700 | 9.480 | 8.700 | 9.110 | 9.110 | 144,986 |
| 2025-11-25 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 382,185 |
| 2025-11-24 | 9.000 | 9.200 | 8.800 | 8.800 | 8.800 | 46,254 |
| 2025-11-21 | 8.900 | 9.460 | 8.750 | 9.140 | 9.140 | 202,538 |
| 2025-11-20 | 8.851 | 9.499 | 8.620 | 9.160 | 9.160 | 12,379 |
| 2025-11-19 | 8.800 | 9.480 | 8.800 | 8.800 | 8.800 | 150,521 |
| 2025-11-18 | 9.020 | 9.480 | 8.820 | 8.840 | 8.840 | 276,168 |
| 2025-11-17 | 9.000 | 9.700 | 8.940 | 8.940 | 8.940 | 269,615 |
| 2025-11-14 | 9.000 | 9.540 | 9.000 | 9.080 | 9.080 | 943,007 |
| 2025-11-13 | 8.920 | 9.380 | 8.900 | 9.060 | 9.060 | 1,004,757 |
| 2025-11-12 | 9.200 | 9.400 | 8.972 | 9.140 | 9.140 | 822,404 |
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.