ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.300	9.720	9.040	9.100	9.100	688,099
2025-11-10	9.720	9.720	9.300	9.400	9.400	24,701
2025-11-07	9.300	9.720	9.000	9.510	9.510	7,731,498
2025-11-06	9.260	9.400	9.200	9.300	9.300	71,559
2025-11-05	9.340	9.780	9.300	9.300	9.300	213,904
2025-11-04	9.420	9.980	9.300	9.400	9.400	266,919
2025-11-03	9.660	9.760	9.388	9.480	9.480	189,473
2025-10-31	9.420	9.780	9.300	9.700	9.700	104,174
2025-10-30	9.500	9.980	9.300	9.480	9.480	198,044
2025-10-29	9.420	9.820	9.300	9.700	9.700	373,353
2025-10-28	9.460	9.900	9.200	9.460	9.460	38,018
2025-10-27	9.200	9.880	9.200	9.300	9.300	91,179
2025-10-24	9.300	9.820	9.080	9.080	9.080	270,115
2025-10-23	9.100	9.880	8.960	9.200	9.200	325,239
2025-10-22	9.200	9.500	9.100	9.300	9.300	420,330
2025-10-21	9.520	10.000	9.200	9.350	9.350	954,813
2025-10-20	9.480	9.599	9.100	9.500	9.500	549,243
2025-10-17	9.100	9.480	8.700	9.160	9.160	1,265,069
2025-10-16	9.100	9.300	9.000	9.220	9.220	8,575,496
2025-10-15	9.200	9.640	9.000	9.150	9.150	1,145,290
2025-10-14	9.000	9.500	9.000	9.300	9.300	440,100
2025-10-13	9.000	9.500	8.776	9.300	9.300	956,962
2025-10-10	9.200	9.920	9.000	9.200	9.200	10,722,760
2025-10-09	9.980	10.000	9.020	9.510	9.510	1,237,089
2025-10-08	10.050	10.450	9.500	9.760	9.760	1,415,500
2025-10-07	10.000	11.000	9.000	10.000	10.000	9,142,278
2025-10-06	9.120	11.000	7.500	10.000	10.000	21,855,461
2025-09-30	8.800	8.851	7.020	7.240	7.240	3,633,335
2025-09-29	9.080	9.080	8.540	8.750	8.750	300,931
2025-09-26	8.820	9.412	8.800	8.950	8.950	509,783
2025-09-25	8.960	9.480	8.814	9.150	9.150	2,532,551
2025-09-24	9.240	9.500	8.920	9.160	9.160	375,552
2025-09-23	8.680	9.480	8.680	9.150	9.150	536,159
2025-09-22	9.240	9.473	8.878	9.150	9.150	350,441
2025-09-19	9.178	9.500	8.980	9.230	9.230	2,947,873
2025-09-18	9.060	9.600	8.900	9.430	9.430	5,338,554
2025-09-17	9.000	9.140	9.000	9.070	9.070	14,039
2025-09-16	8.900	9.220	8.620	9.130	9.130	183,138
2025-09-15	9.174	9.215	8.494	9.040	9.040	363,746
2025-09-12	8.820	9.260	8.820	9.040	9.040	50,973
2025-09-11	8.620	9.320	8.620	9.320	9.320	277,258
2025-09-10	8.520	9.280	8.520	9.050	9.050	79,205
2025-09-09	8.969	9.000	8.700	8.850	8.850	2,026,980
2025-09-08	8.953	8.953	8.650	8.850	8.850	142,020
2025-09-05	8.951	8.961	8.650	8.850	8.850	13,596
2025-09-04	8.200	8.800	8.200	8.800	8.800	1,182,815
2025-09-03	8.820	9.000	8.220	8.240	8.240	471,826
2025-09-02	9.100	9.100	9.000	9.050	9.050	29,921
2025-09-01	8.786	9.205	8.786	9.070	9.070	299,298
2025-08-29	9.012	9.480	8.800	9.240	9.240	420,850
2025-08-28	9.200	9.480	8.800	9.140	9.140	93,916
2025-08-27	8.500	9.380	8.400	9.140	9.140	504,846
2025-08-26	8.900	8.900	8.500	8.680	8.680	108,269
2025-08-22	8.900	9.200	8.600	8.600	8.600	297,366
2025-08-21	8.900	9.860	8.800	8.800	8.800	281,801
2025-08-20	8.820	9.760	8.820	9.380	9.380	32,291
2025-08-19	9.240	9.480	9.000	9.000	9.000	657,700
2025-08-18	9.440	9.780	9.020	9.240	9.240	355,254
2025-08-15	9.880	9.880	9.020	9.450	9.450	223,621
2025-08-14	9.880	9.880	9.200	9.490	9.490	20,466

← NewerPage 5 of 21 · 1,259 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.