ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.040 | 7.680 | 7.020 | 7.200 | 7.200 | 127,840 |
| 2025-05-19 | 7.200 | 7.680 | 7.024 | 7.170 | 7.170 | 273,562 |
| 2025-05-16 | 7.020 | 7.680 | 7.000 | 7.220 | 7.220 | 3,366,321 |
| 2025-05-15 | 6.760 | 7.740 | 6.760 | 7.150 | 7.150 | 758,715 |
| 2025-05-14 | 7.000 | 7.110 | 6.720 | 7.000 | 7.000 | 365,460 |
| 2025-05-13 | 7.100 | 7.480 | 7.000 | 7.130 | 7.130 | 178,205 |
| 2025-05-12 | 7.100 | 7.461 | 7.100 | 7.100 | 7.100 | 529,579 |
| 2025-05-09 | 7.200 | 7.380 | 7.200 | 7.200 | 7.200 | 157,010 |
| 2025-05-08 | 7.000 | 7.480 | 7.000 | 7.240 | 7.240 | 237,136 |
| 2025-05-07 | 7.200 | 7.400 | 7.000 | 7.400 | 7.400 | 214,299 |
| 2025-05-06 | 7.480 | 7.480 | 7.014 | 7.480 | 7.480 | 351,465 |
| 2025-05-02 | 7.200 | 7.480 | 7.100 | 7.340 | 7.340 | 507,101 |
| 2025-05-01 | 7.280 | 7.480 | 7.000 | 7.190 | 7.190 | 233,679 |
| 2025-04-30 | 7.000 | 7.480 | 6.700 | 7.100 | 7.100 | 372,471 |
| 2025-04-29 | 7.312 | 7.312 | 7.050 | 7.240 | 7.240 | 60,254 |
| 2025-04-28 | 7.000 | 7.480 | 6.720 | 7.240 | 7.240 | 104,521 |
| 2025-04-25 | 7.000 | 7.500 | 6.735 | 7.240 | 7.240 | 220,835 |
| 2025-04-24 | 6.049 | 7.500 | 6.049 | 6.990 | 6.990 | 41,430 |
| 2025-04-23 | 7.000 | 7.500 | 6.720 | 7.250 | 7.250 | 101,951 |
| 2025-04-22 | 6.720 | 7.480 | 6.720 | 7.150 | 7.150 | 38,566 |
| 2025-04-17 | 6.820 | 7.480 | 6.743 | 7.180 | 7.180 | 155,741 |
| 2025-04-16 | 7.000 | 7.500 | 6.820 | 7.110 | 7.110 | 386,162 |
| 2025-04-15 | 7.500 | 7.500 | 7.000 | 7.020 | 7.020 | 85,406 |
| 2025-04-14 | 7.312 | 7.432 | 7.000 | 7.240 | 7.240 | 71,091 |
| 2025-04-11 | 7.400 | 7.480 | 6.930 | 7.200 | 7.200 | 1,051,646 |
| 2025-04-10 | 6.300 | 7.190 | 6.294 | 7.190 | 7.190 | 736,190 |
| 2025-04-09 | 6.961 | 6.961 | 6.411 | 6.510 | 6.510 | 113,845 |
| 2025-04-08 | 6.375 | 6.980 | 6.375 | 6.700 | 6.700 | 172,182 |
| 2025-04-07 | 6.980 | 7.000 | 6.020 | 6.380 | 6.380 | 1,364,590 |
| 2025-04-04 | 6.961 | 6.961 | 6.420 | 6.600 | 6.600 | 887,203 |
| 2025-04-03 | 6.560 | 6.980 | 6.039 | 6.650 | 6.650 | 748,892 |
| 2025-04-02 | 6.200 | 7.000 | 6.200 | 6.710 | 6.710 | 3,892,524 |
| 2025-04-01 | 6.980 | 6.980 | 6.000 | 6.240 | 6.240 | 214,186 |
| 2025-03-31 | 5.940 | 6.959 | 5.940 | 5.940 | 5.940 | 379,447 |
| 2025-03-28 | 5.940 | 6.980 | 5.820 | 6.270 | 6.270 | 1,314,986 |
| 2025-03-27 | 6.300 | 6.418 | 6.000 | 6.000 | 6.000 | 239,557 |
| 2025-03-26 | 6.320 | 6.480 | 6.000 | 6.300 | 6.300 | 231,146 |
| 2025-03-25 | 6.300 | 6.470 | 6.010 | 6.300 | 6.300 | 345,354 |
| 2025-03-24 | 6.480 | 6.480 | 5.163 | 6.190 | 6.190 | 714,998 |
| 2025-03-21 | 6.000 | 6.480 | 5.800 | 6.140 | 6.140 | 275,625 |
| 2025-03-20 | 5.820 | 6.240 | 5.820 | 6.240 | 6.240 | 44,191 |
| 2025-03-19 | 5.761 | 6.980 | 5.700 | 6.240 | 6.240 | 149,895 |
| 2025-03-18 | 5.900 | 6.090 | 5.900 | 6.090 | 6.090 | 194,000 |
| 2025-03-17 | 5.800 | 6.480 | 5.700 | 6.110 | 6.110 | 26,267 |
| 2025-03-14 | 5.662 | 6.480 | 5.662 | 6.110 | 6.110 | 36,139 |
| 2025-03-13 | 5.810 | 6.466 | 5.767 | 6.120 | 6.120 | 11,509 |
| 2025-03-12 | 5.600 | 6.480 | 5.400 | 5.910 | 5.910 | 317,498 |
| 2025-03-11 | 5.820 | 6.480 | 5.341 | 6.110 | 6.110 | 331,026 |
| 2025-03-10 | 6.500 | 6.500 | 5.637 | 5.970 | 5.970 | 186,100 |
| 2025-03-07 | 5.860 | 6.480 | 5.520 | 6.050 | 6.050 | 12,650,620 |
| 2025-03-06 | 5.950 | 6.000 | 5.550 | 6.000 | 6.000 | 21,432 |
| 2025-03-05 | 5.720 | 6.180 | 5.600 | 5.890 | 5.890 | 517,659 |
| 2025-03-04 | 5.800 | 6.380 | 5.600 | 5.990 | 5.990 | 461,367 |
| 2025-03-03 | 5.820 | 6.480 | 5.820 | 6.100 | 6.100 | 520,223 |
| 2025-02-28 | 5.616 | 6.367 | 5.616 | 6.110 | 6.110 | 111,420 |
| 2025-02-27 | 5.529 | 5.980 | 5.520 | 5.820 | 5.820 | 88,917 |
| 2025-02-26 | 5.880 | 6.011 | 5.740 | 5.820 | 5.820 | 1,315,994 |
| 2025-02-25 | 5.740 | 5.900 | 5.740 | 5.760 | 5.760 | 11,100,740 |
| 2025-02-24 | 5.980 | 5.980 | 5.600 | 5.750 | 5.750 | 163,850 |
| 2025-02-21 | 5.700 | 6.080 | 5.500 | 5.600 | 5.600 | 7,557,329 |
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.