ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.000 | 6.292 | 5.525 | 5.800 | 5.800 | 975,334 |
| 2025-02-19 | 5.900 | 6.272 | 5.720 | 6.200 | 6.200 | 163,037 |
| 2025-02-18 | 6.100 | 6.280 | 5.908 | 6.090 | 6.090 | 136,535 |
| 2025-02-17 | 6.272 | 6.272 | 5.908 | 6.090 | 6.090 | 50,569 |
| 2025-02-14 | 6.076 | 6.110 | 5.954 | 6.110 | 6.110 | 397,238 |
| 2025-02-13 | 5.900 | 6.280 | 5.826 | 6.040 | 6.040 | 354,276 |
| 2025-02-12 | 6.000 | 6.280 | 5.814 | 5.960 | 5.960 | 102,482 |
| 2025-02-11 | 6.320 | 6.967 | 5.500 | 5.990 | 5.990 | 3,107,494 |
| 2025-02-10 | 5.800 | 6.280 | 5.600 | 5.760 | 5.760 | 626,517 |
| 2025-02-07 | 6.000 | 6.580 | 5.800 | 5.840 | 5.840 | 244,864 |
| 2025-02-06 | 5.920 | 6.317 | 5.920 | 5.920 | 5.920 | 193,098 |
| 2025-02-05 | 6.100 | 6.468 | 5.900 | 5.960 | 5.960 | 500,800 |
| 2025-02-04 | 6.200 | 6.480 | 6.100 | 6.290 | 6.290 | 30,996 |
| 2025-02-03 | 6.200 | 6.660 | 6.040 | 6.160 | 6.160 | 1,425,107 |
| 2025-01-31 | 6.867 | 6.867 | 6.200 | 6.550 | 6.550 | 3,524,817 |
| 2025-01-30 | 6.965 | 6.980 | 6.235 | 6.530 | 6.530 | 19,247 |
| 2025-01-29 | 6.320 | 7.000 | 6.202 | 6.290 | 6.290 | 3,351,072 |
| 2025-01-28 | 6.300 | 6.980 | 6.260 | 6.260 | 6.260 | 3,534,754 |
| 2025-01-27 | 6.670 | 7.000 | 6.300 | 6.640 | 6.640 | 31,729 |
| 2025-01-24 | 6.243 | 6.968 | 6.243 | 6.690 | 6.690 | 1,487,503 |
| 2025-01-23 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 40,186 |
| 2025-01-22 | 6.500 | 6.980 | 6.300 | 6.300 | 6.300 | 1,563,109 |
| 2025-01-21 | 6.500 | 6.980 | 6.400 | 6.700 | 6.700 | 379,683 |
| 2025-01-20 | 6.500 | 6.980 | 6.320 | 6.570 | 6.570 | 4,002,117 |
| 2025-01-17 | 6.300 | 6.800 | 6.100 | 6.610 | 6.610 | 875,951 |
| 2025-01-16 | 6.000 | 6.440 | 5.964 | 6.210 | 6.210 | 1,769,948 |
| 2025-01-15 | 5.800 | 6.380 | 5.800 | 6.100 | 6.100 | 532,486 |
| 2025-01-14 | 5.620 | 6.380 | 5.618 | 5.940 | 5.940 | 4,039,591 |
| 2025-01-13 | 5.700 | 6.038 | 5.632 | 5.810 | 5.810 | 515,739 |
| 2025-01-10 | 5.900 | 6.000 | 5.500 | 5.750 | 5.750 | 9,781,653 |
| 2025-01-09 | 5.400 | 5.951 | 5.400 | 5.690 | 5.690 | 51,984 |
| 2025-01-08 | 5.720 | 6.000 | 5.400 | 5.700 | 5.700 | 277,779 |
| 2025-01-07 | 5.620 | 5.740 | 5.620 | 5.740 | 5.740 | 19,551 |
| 2025-01-06 | 5.720 | 5.956 | 5.524 | 5.740 | 5.740 | 15,785 |
| 2025-01-03 | 5.980 | 5.980 | 5.000 | 5.760 | 5.760 | 191,373 |
| 2025-01-02 | 5.950 | 6.000 | 5.500 | 5.760 | 5.760 | 98,286 |
| 2024-12-31 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 19,344 |
| 2024-12-30 | 5.700 | 5.829 | 5.000 | 5.410 | 5.410 | 148,677 |
| 2024-12-27 | 5.300 | 6.000 | 5.300 | 5.400 | 5.400 | 271,297 |
| 2024-12-24 | 5.620 | 5.980 | 5.500 | 5.690 | 5.690 | 205,865 |
| 2024-12-23 | 5.560 | 5.980 | 5.020 | 5.560 | 5.560 | 215,351 |
| 2024-12-20 | 5.520 | 5.640 | 5.514 | 5.600 | 5.600 | 398,431 |
| 2024-12-19 | 5.700 | 5.980 | 5.380 | 5.790 | 5.790 | 635,008 |
| 2024-12-18 | 5.500 | 5.980 | 5.500 | 5.710 | 5.710 | 322,314 |
| 2024-12-17 | 5.100 | 6.000 | 5.080 | 5.080 | 5.080 | 214,888 |
| 2024-12-16 | 5.791 | 5.980 | 5.120 | 5.550 | 5.550 | 261,736 |
| 2024-12-13 | 5.800 | 5.980 | 5.120 | 5.550 | 5.550 | 126,183 |
| 2024-12-12 | 5.670 | 5.980 | 5.280 | 5.640 | 5.640 | 160,216 |
| 2024-12-11 | 5.420 | 5.980 | 5.289 | 5.700 | 5.700 | 94,372 |
| 2024-12-10 | 5.980 | 5.980 | 5.080 | 5.700 | 5.700 | 66,515 |
| 2024-12-09 | 5.040 | 5.988 | 5.040 | 5.750 | 5.750 | 327,097 |
| 2024-12-06 | 5.833 | 5.980 | 5.500 | 5.750 | 5.750 | 119,370 |
| 2024-12-05 | 5.980 | 5.980 | 5.572 | 5.800 | 5.800 | 68,471 |
| 2024-12-04 | 5.680 | 5.740 | 5.111 | 5.700 | 5.700 | 475,472 |
| 2024-12-03 | 5.520 | 6.440 | 5.000 | 5.000 | 5.000 | 320,447 |
| 2024-12-02 | 5.800 | 6.420 | 4.130 | 5.640 | 5.640 | 1,252,322 |
| 2024-11-29 | 5.914 | 5.960 | 5.546 | 5.960 | 5.960 | 476,629 |
| 2024-11-28 | 5.518 | 6.188 | 5.518 | 5.960 | 5.960 | 1,253,348 |
| 2024-11-27 | 5.800 | 6.480 | 5.800 | 5.940 | 5.940 | 128,290 |
| 2024-11-26 | 5.979 | 6.580 | 5.800 | 6.170 | 6.170 | 44,418 |
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.