Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 64 |
| 2024-08-13 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 6 |
| 2024-08-12 | 26.000 | 26.000 | 25.344 | 25.600 | 25.600 | 3,526 |
| 2024-08-07 | 24.560 | 25.500 | 24.560 | 25.500 | 25.500 | 4,093 |
| 2024-08-06 | 24.200 | 25.100 | 24.000 | 25.100 | 25.100 | 491 |
| 2024-08-05 | 25.000 | 25.000 | 24.420 | 24.600 | 24.600 | 3,324 |
| 2024-08-01 | 25.510 | 25.510 | 25.000 | 25.000 | 25.000 | 1 |
| 2024-07-30 | 25.530 | 25.530 | 25.100 | 25.100 | 25.100 | 10,000 |
| 2024-07-26 | 24.578 | 25.500 | 24.578 | 25.500 | 25.500 | 5,689 |
| 2024-07-24 | 24.600 | 26.000 | 24.600 | 25.100 | 25.100 | 2,156 |
| 2024-07-23 | 24.578 | 25.100 | 24.578 | 25.100 | 25.100 | 1,524 |
| 2024-07-22 | 26.000 | 26.000 | 25.368 | 25.600 | 25.600 | 10,656 |
| 2024-07-19 | 27.000 | 27.000 | 25.560 | 26.100 | 26.100 | 25,803 |
| 2024-07-18 | 25.670 | 26.100 | 25.670 | 26.100 | 26.100 | 10,000 |
| 2024-07-17 | 27.000 | 27.000 | 26.100 | 26.100 | 26.100 | 37,624 |
| 2024-07-16 | 25.670 | 26.100 | 25.670 | 26.100 | 26.100 | 10,000 |
| 2024-07-15 | 26.800 | 26.800 | 26.048 | 26.500 | 26.500 | 11,306 |
| 2024-07-12 | 25.670 | 26.100 | 25.668 | 26.100 | 26.100 | 8,844 |
| 2024-07-11 | 26.820 | 26.820 | 25.670 | 26.100 | 26.100 | 10,883 |
| 2024-07-10 | 26.720 | 26.720 | 24.928 | 26.000 | 26.000 | 9,705 |
| 2024-07-09 | 26.900 | 26.900 | 24.780 | 25.600 | 25.600 | 65,401 |
| 2024-07-08 | 26.000 | 26.000 | 25.010 | 25.500 | 25.500 | 46,689 |
| 2024-07-05 | 25.700 | 25.700 | 24.500 | 24.500 | 24.500 | 972 |
| 2024-07-04 | 25.000 | 25.000 | 23.520 | 24.500 | 24.500 | 37,796 |
| 2024-07-03 | 24.000 | 24.000 | 22.410 | 24.000 | 24.000 | 35,070 |
| 2024-07-02 | 22.350 | 23.000 | 22.350 | 23.000 | 23.000 | 454 |
| 2024-07-01 | 22.600 | 22.922 | 21.704 | 22.500 | 22.500 | 144,078 |
| 2024-06-28 | 22.700 | 22.800 | 21.880 | 22.500 | 22.500 | 30,660 |
| 2024-06-27 | 20.714 | 21.980 | 20.696 | 21.500 | 21.500 | 65,358 |
| 2024-06-26 | 18.500 | 20.650 | 18.000 | 19.950 | 19.950 | 525,008 |
| 2024-06-25 | 17.500 | 17.500 | 16.950 | 16.950 | 16.950 | 22,213 |
| 2024-06-24 | 17.300 | 17.300 | 16.625 | 17.000 | 17.000 | 15,159 |
| 2024-06-21 | 17.300 | 17.300 | 17.000 | 17.000 | 17.000 | 21,101 |
| 2024-06-20 | 18.000 | 18.039 | 17.000 | 17.250 | 17.250 | 446,795 |
| 2024-06-19 | 18.100 | 19.889 | 18.100 | 19.400 | 19.400 | 31,144 |
| 2024-06-18 | 21.000 | 21.001 | 20.000 | 20.150 | 20.150 | 68,142 |
| 2024-06-17 | 22.600 | 22.600 | 21.700 | 21.700 | 21.700 | 556 |
| 2024-06-14 | 21.000 | 22.008 | 21.000 | 21.900 | 21.900 | 10,851 |
| 2024-06-13 | 21.120 | 21.400 | 21.120 | 21.400 | 21.400 | 10,000 |
| 2024-06-12 | 21.817 | 21.817 | 21.400 | 21.400 | 21.400 | 22,781 |
| 2024-06-11 | 22.476 | 22.476 | 21.900 | 21.900 | 21.900 | 2,250 |
| 2024-06-10 | 22.000 | 22.000 | 21.400 | 21.400 | 21.400 | 26 |
| 2024-06-07 | 24.200 | 24.200 | 22.000 | 22.900 | 22.900 | 40,504 |
| 2024-06-06 | 24.050 | 24.500 | 24.050 | 24.500 | 24.500 | 300 |
| 2024-06-05 | 24.820 | 24.820 | 24.500 | 24.500 | 24.500 | 172 |
| 2024-06-04 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 4 |
| 2024-06-03 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 1,838 |
| 2024-05-30 | 25.000 | 25.000 | 24.150 | 24.500 | 24.500 | 3,321 |
| 2024-05-29 | 24.820 | 25.000 | 24.500 | 24.500 | 24.500 | 607 |
| 2024-05-28 | 24.150 | 24.500 | 24.150 | 24.500 | 24.500 | 7,000 |
| 2024-05-23 | 27.000 | 27.000 | 25.700 | 25.700 | 25.700 | 554 |
| 2024-05-21 | 24.820 | 24.820 | 24.500 | 24.500 | 24.500 | 10,000 |
| 2024-05-20 | 24.340 | 24.600 | 24.340 | 24.600 | 24.600 | 20,592 |
| 2024-05-17 | 24.530 | 24.990 | 24.050 | 24.500 | 24.500 | 12,910 |
| 2024-05-16 | 26.300 | 26.300 | 24.565 | 25.600 | 25.600 | 10,113 |
| 2024-05-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 15 |
| 2024-05-13 | 24.530 | 25.700 | 24.530 | 25.700 | 25.700 | 515 |
| 2024-05-10 | 26.530 | 26.530 | 25.700 | 25.700 | 25.700 | 6,737 |
| 2024-05-08 | 26.500 | 26.500 | 24.500 | 24.500 | 24.500 | 2,000 |
| 2024-05-07 | 24.800 | 24.800 | 24.277 | 24.400 | 24.400 | 49,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-01 | 0.0090 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.