ProService Building Services Marketplace Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.174 | 4.650 | 4.000 | 4.400 | 4.400 | 33,968 |
| 2026-10-22 | 4.000 | 4.650 | 4.000 | 4.325 | 4.325 | 239,187 |
| 2026-10-21 | 4.000 | 4.650 | 4.000 | 4.000 | 4.000 | 428,081 |
| 2026-10-20 | 4.000 | 4.650 | 4.000 | 4.140 | 4.140 | 225,585 |
| 2026-10-19 | 4.000 | 4.650 | 4.000 | 4.200 | 4.200 | 118,505 |
| 2026-10-16 | 4.040 | 4.490 | 4.000 | 4.400 | 4.400 | 1,204,212 |
| 2026-10-15 | 4.000 | 4.500 | 3.600 | 4.500 | 4.500 | 357,666 |
| 2026-10-14 | 4.000 | 4.500 | 4.000 | 4.350 | 4.350 | 13,527 |
| 2026-10-13 | 4.450 | 4.500 | 4.000 | 4.400 | 4.400 | 4,211,092 |
| 2026-10-12 | 4.000 | 4.500 | 4.000 | 4.370 | 4.370 | 80,373 |
| 2026-10-09 | 3.900 | 4.450 | 3.900 | 4.300 | 4.300 | 2,283,444 |
| 2026-10-08 | 4.350 | 4.490 | 3.810 | 3.810 | 3.810 | 323,781 |
| 2026-10-07 | 3.700 | 4.350 | 3.700 | 4.000 | 4.000 | 10,077,354 |
| 2026-10-06 | 4.250 | 4.250 | 3.510 | 3.880 | 3.880 | 1,085,263 |
| 2026-10-05 | 4.020 | 4.350 | 3.700 | 4.000 | 4.000 | 332,112 |
| 2026-10-02 | 3.800 | 4.020 | 3.780 | 3.800 | 3.800 | 580,184 |
| 2026-10-01 | 4.000 | 4.030 | 3.400 | 4.030 | 4.030 | 2,371,630 |
| 2026-09-30 | 3.900 | 3.900 | 3.100 | 3.700 | 3.700 | 416,792 |
| 2026-09-29 | 3.830 | 4.000 | 2.892 | 3.600 | 3.600 | 3,008,434 |
| 2026-09-28 | 2.310 | 3.500 | 2.310 | 2.900 | 2.900 | 3,967,378 |
| 2026-09-25 | 2.890 | 2.890 | 2.410 | 2.540 | 2.540 | 1,691,787 |
| 2026-09-24 | 2.800 | 2.800 | 2.410 | 2.605 | 2.605 | 422,599 |
Page 1 of 1 · 22 trading days
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.