ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9.220 | 9.880 | 9.151 | 9.500 | 9.500 | 467,242 |
| 2025-08-12 | 9.900 | 9.900 | 9.120 | 9.500 | 9.500 | 984,791 |
| 2025-08-11 | 9.880 | 9.900 | 9.037 | 9.900 | 9.900 | 914,491 |
| 2025-08-08 | 9.100 | 9.880 | 9.002 | 9.100 | 9.100 | 613,025 |
| 2025-08-07 | 9.000 | 9.500 | 8.863 | 9.000 | 9.000 | 2,101,901 |
| 2025-08-06 | 9.000 | 9.100 | 8.800 | 9.000 | 9.000 | 407,148 |
| 2025-08-05 | 9.000 | 9.100 | 8.900 | 9.050 | 9.050 | 1,207,682 |
| 2025-08-04 | 9.000 | 9.100 | 8.900 | 9.040 | 9.040 | 673,137 |
| 2025-08-01 | 8.960 | 9.100 | 8.900 | 9.100 | 9.100 | 286,180 |
| 2025-07-31 | 8.800 | 9.100 | 8.800 | 9.040 | 9.040 | 435,937 |
| 2025-07-30 | 9.000 | 9.100 | 8.842 | 8.940 | 8.940 | 1,546,212 |
| 2025-07-29 | 9.000 | 9.100 | 8.800 | 9.000 | 9.000 | 1,104,059 |
| 2025-07-28 | 9.100 | 9.381 | 8.800 | 9.050 | 9.050 | 905,192 |
| 2025-07-25 | 9.220 | 9.380 | 9.000 | 9.190 | 9.190 | 248,113 |
| 2025-07-24 | 9.000 | 9.400 | 9.000 | 9.190 | 9.190 | 136,318 |
| 2025-07-23 | 9.300 | 9.460 | 9.100 | 9.300 | 9.300 | 278,217 |
| 2025-07-22 | 9.260 | 9.880 | 9.200 | 9.450 | 9.450 | 1,535,239 |
| 2025-07-21 | 9.200 | 9.400 | 9.000 | 9.200 | 9.200 | 708,960 |
| 2025-07-18 | 9.100 | 9.880 | 9.100 | 9.400 | 9.400 | 303,949 |
| 2025-07-17 | 9.000 | 9.500 | 9.000 | 9.040 | 9.040 | 1,624,837 |
| 2025-07-16 | 9.140 | 9.340 | 9.000 | 9.170 | 9.170 | 553,050 |
| 2025-07-15 | 8.800 | 9.400 | 8.800 | 9.140 | 9.140 | 1,142,059 |
| 2025-07-14 | 9.100 | 9.500 | 9.000 | 9.250 | 9.250 | 840,807 |
| 2025-07-11 | 9.480 | 9.500 | 9.000 | 9.300 | 9.300 | 465,093 |
| 2025-07-10 | 9.040 | 9.500 | 9.000 | 9.150 | 9.150 | 832,449 |
| 2025-07-09 | 9.000 | 9.500 | 8.900 | 9.100 | 9.100 | 2,151,329 |
| 2025-07-08 | 9.000 | 9.200 | 8.500 | 9.050 | 9.050 | 1,129,756 |
| 2025-07-07 | 8.380 | 8.900 | 8.200 | 8.380 | 8.380 | 28,347,670 |
| 2025-07-04 | 7.800 | 8.438 | 7.220 | 8.370 | 8.370 | 4,919,821 |
| 2025-07-03 | 7.400 | 8.000 | 7.300 | 7.900 | 7.900 | 1,108,640 |
| 2025-07-02 | 7.320 | 7.780 | 7.024 | 7.300 | 7.300 | 785,102 |
| 2025-07-01 | 7.450 | 7.592 | 7.223 | 7.410 | 7.410 | 88,594 |
| 2025-06-30 | 7.300 | 7.800 | 7.100 | 7.500 | 7.500 | 721,356 |
| 2025-06-27 | 7.600 | 7.980 | 7.120 | 7.280 | 7.280 | 752,031 |
| 2025-06-26 | 7.520 | 7.990 | 7.520 | 7.750 | 7.750 | 170,951 |
| 2025-06-25 | 7.650 | 7.788 | 7.340 | 7.610 | 7.610 | 96,746 |
| 2025-06-24 | 7.320 | 7.800 | 7.120 | 7.320 | 7.320 | 119,303 |
| 2025-06-23 | 7.500 | 8.000 | 7.206 | 7.710 | 7.710 | 342,340 |
| 2025-06-20 | 7.440 | 7.780 | 7.020 | 7.440 | 7.440 | 400,713 |
| 2025-06-19 | 7.218 | 7.765 | 7.218 | 7.400 | 7.400 | 96,018 |
| 2025-06-18 | 7.543 | 7.780 | 7.220 | 7.500 | 7.500 | 543,478 |
| 2025-06-17 | 7.740 | 7.800 | 7.020 | 7.380 | 7.380 | 379,199 |
| 2025-06-16 | 7.140 | 7.240 | 6.820 | 7.240 | 7.240 | 751,716 |
| 2025-06-13 | 7.420 | 7.420 | 7.028 | 7.220 | 7.220 | 184,451 |
| 2025-06-12 | 7.300 | 7.640 | 6.967 | 7.310 | 7.310 | 910,104 |
| 2025-06-11 | 7.000 | 7.700 | 6.820 | 7.260 | 7.260 | 2,985,803 |
| 2025-06-10 | 7.200 | 7.200 | 6.811 | 7.200 | 7.200 | 217,182 |
| 2025-06-09 | 6.800 | 7.180 | 6.500 | 6.800 | 6.800 | 6,770,805 |
| 2025-06-06 | 7.000 | 7.332 | 6.726 | 6.850 | 6.850 | 419,655 |
| 2025-06-05 | 7.000 | 7.400 | 6.910 | 6.960 | 6.960 | 126,448 |
| 2025-06-04 | 7.000 | 7.280 | 6.846 | 6.960 | 6.960 | 235,729 |
| 2025-06-03 | 7.000 | 7.380 | 6.800 | 6.960 | 6.960 | 230,230 |
| 2025-06-02 | 7.000 | 7.180 | 6.900 | 7.040 | 7.040 | 447,961 |
| 2025-05-30 | 6.720 | 7.367 | 6.486 | 6.940 | 6.940 | 869,804 |
| 2025-05-29 | 7.000 | 7.000 | 6.720 | 6.850 | 6.850 | 166,886 |
| 2025-05-28 | 6.800 | 7.100 | 6.720 | 6.890 | 6.890 | 97,750 |
| 2025-05-27 | 7.180 | 7.180 | 6.800 | 7.040 | 7.040 | 186,461 |
| 2025-05-23 | 6.824 | 7.270 | 6.824 | 7.040 | 7.040 | 54,377 |
| 2025-05-22 | 7.040 | 7.280 | 6.760 | 6.850 | 6.850 | 827,682 |
| 2025-05-21 | 7.200 | 7.480 | 7.180 | 7.180 | 7.180 | 32,852 |
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.