ProService Building Services Marketplace Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	5.889	6.520	5.500	6.010	6.010	29,735
2024-11-22	5.720	6.480	5.680	5.680	5.680	218,891
2024-11-21	6.060	6.880	5.500	5.640	5.640	1,662,374
2024-11-20	6.040	6.980	6.040	6.040	6.040	65,686
2024-11-19	6.120	6.670	6.080	6.080	6.080	157,574
2024-11-18	6.220	6.980	6.220	6.220	6.220	15,434
2024-11-15	6.320	6.980	6.205	6.260	6.260	408,626
2024-11-14	6.600	6.980	6.100	6.180	6.180	475,266
2024-11-13	6.480	6.763	6.188	6.300	6.300	1,359,448
2024-11-12	6.700	6.980	6.120	6.400	6.400	287,876
2024-11-11	6.780	6.800	6.160	6.610	6.610	246,909
2024-11-08	6.505	6.804	6.144	6.540	6.540	115,332
2024-11-07	6.510	6.964	6.310	6.590	6.590	473,816
2024-11-06	6.714	7.200	6.120	6.640	6.640	199,315
2024-11-05	6.181	6.628	6.133	6.430	6.430	511,484
2024-11-04	6.187	6.480	6.140	6.340	6.340	49,917
2024-11-01	6.400	7.000	6.100	6.290	6.290	78,080
2024-10-31	6.700	7.000	6.500	6.740	6.740	180,528
2024-10-30	7.300	7.300	6.200	6.790	6.790	648,877
2024-10-29	6.304	6.680	6.200	6.680	6.680	14,239,400
2024-10-28	6.200	6.980	6.120	6.200	6.200	429,573
2024-10-25	6.500	6.500	6.200	6.360	6.360	76,192
2024-10-24	7.340	7.340	6.200	6.300	6.300	365,127
2024-10-23	7.000	7.000	6.265	6.770	6.770	20,153
2024-10-22	7.100	7.340	6.220	6.650	6.650	56,618
2024-10-21	7.340	7.340	6.000	6.820	6.820	77,420
2024-10-18	6.600	7.180	6.447	6.790	6.790	153,067
2024-10-17	6.620	7.080	6.429	6.760	6.760	144,674
2024-10-16	6.500	7.340	6.250	6.740	6.740	955,437
2024-10-15	6.600	7.340	6.600	6.970	6.970	79,603
2024-10-14	6.760	7.360	6.500	6.500	6.500	783,539
2024-10-11	6.820	7.280	6.800	7.040	7.040	176,395
2024-10-10	6.756	7.080	6.700	6.900	6.900	74,669
2024-10-09	7.020	7.320	6.800	6.890	6.890	758,216
2024-10-08	7.340	7.340	6.620	6.950	6.950	694,846
2024-10-07	6.520	7.320	6.500	7.020	7.020	341,669
2024-10-04	6.711	7.340	6.600	7.030	7.030	1,735,130
2024-10-03	6.880	7.184	6.120	6.680	6.680	970,971
2024-10-02	6.000	7.021	5.500	6.820	6.640	1,364,136
2024-10-01	6.200	6.600	5.796	6.150	5.988	362,215
2024-09-30	6.200	6.580	5.520	6.400	6.231	1,533,526
2024-09-27	6.080	7.020	6.048	6.390	6.221	542,144
2024-09-26	6.120	6.580	5.702	6.200	6.036	1,074,189
2024-09-25	6.500	6.700	6.200	6.300	6.134	1,802,775
2024-09-24	6.660	6.980	6.220	6.690	6.513	2,960,159
2024-09-23	6.980	7.720	6.040	6.980	6.796	448,967
2024-09-20	7.180	7.235	6.520	6.730	6.552	359,135
2024-09-19	6.720	7.500	6.700	6.710	6.533	332,439
2024-09-18	6.700	7.200	6.700	7.000	6.815	604,548
2024-09-17	7.500	7.940	6.700	6.700	6.523	267,856
2024-09-16	7.100	7.980	6.763	6.920	6.737	223,382
2024-09-13	6.620	7.280	6.600	7.000	6.815	366,866
2024-09-12	6.700	7.280	6.400	6.570	6.397	423,827
2024-09-11	6.760	7.280	6.500	6.500	6.328	119,485
2024-09-10	6.600	7.280	6.500	6.600	6.426	223,868
2024-09-09	6.800	6.800	6.600	6.700	6.523	352,868
2024-09-06	6.600	7.280	6.400	6.490	6.319	277,941
2024-09-05	6.740	7.131	6.020	6.950	6.767	574,458
2024-09-04	6.600	7.180	6.520	6.550	6.377	327,067
2024-09-03	6.900	7.380	6.600	6.740	6.562	378,495

← NewerPage 9 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.