ProService Building Services Marketplace Plc historical data

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

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
2026-09-23	2.700	2.800	2.466	2.500	2.500	360,288
2026-09-22	2.400	2.800	2.385	2.600	2.600	54,911
2026-09-21	2.690	2.700	2.310	2.400	2.400	49,850
2026-09-18	2.690	2.700	2.500	2.500	2.500	446,396
2026-09-17	2.700	2.700	2.140	2.450	2.450	14,334
2026-09-16	2.740	2.740	2.230	2.420	2.420	63,093
2026-09-15	2.450	2.800	2.110	2.575	2.575	1,552,223
2026-09-14	2.110	2.790	2.110	2.455	2.455	1,225,290
2026-09-11	2.300	2.500	2.170	2.490	2.490	31,563
2026-09-10	2.100	2.595	2.100	2.595	2.595	611,143
2026-09-09	2.500	2.790	2.110	2.355	2.355	30,964
2026-09-08	2.100	2.690	2.100	2.400	2.400	54,800
2026-09-07	2.110	2.630	2.110	2.460	2.460	59,843
2026-09-04	2.110	2.548	2.110	2.110	2.110	400,565
2026-09-03	2.300	2.790	2.110	2.455	2.455	288,640
2026-09-02	2.300	2.520	2.250	2.450	2.450	937,785
2026-09-01	2.500	2.500	2.020	2.500	2.500	286,736
2026-08-28	2.000	2.492	2.000	2.010	2.010	1,090,992
2026-08-27	2.500	2.500	2.010	2.255	2.255	25,874
2026-08-26	2.800	2.800	2.210	2.355	2.355	27,466
2026-08-25	2.200	2.600	2.200	2.385	2.385	652,347
2026-08-24	2.525	2.790	2.040	2.500	2.500	66,558
2026-08-21	2.020	2.574	2.020	2.400	2.400	521,644
2026-08-20	2.010	2.490	2.000	2.000	2.000	58,291
2026-08-19	2.574	2.574	2.100	2.435	2.435	40,231
2026-08-18	2.510	2.800	2.100	2.420	2.420	146,251
2026-08-17	2.800	2.800	2.230	2.500	2.500	489,596
2026-08-14	2.400	2.618	2.100	2.440	2.440	2,631,932
2026-08-13	2.100	2.390	2.100	2.330	2.330	52,536
2026-08-12	2.790	2.790	2.010	2.400	2.400	2,268,153
2026-08-11	2.800	2.800	2.300	2.300	2.300	943,831
2026-08-10	2.800	2.800	2.300	2.590	2.590	80,948
2026-08-07	2.800	2.800	2.220	2.655	2.655	1,085,125
2026-08-06	2.500	2.800	2.300	2.650	2.650	536,840
2026-08-05	1.900	2.741	1.900	2.700	2.700	784,078
2026-08-04	2.300	2.500	1.900	2.500	2.500	418,091
2026-08-03	2.300	2.300	1.900	2.300	2.300	106,389
2026-07-31	2.300	2.300	1.905	2.000	2.000	44,790

Page 1 of 2 · 64 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.