Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 24.200 | 25.180 | 24.200 | 24.600 | 24.600 | 20,525 |
| 2024-05-02 | 25.000 | 25.000 | 24.556 | 24.600 | 24.600 | 10,695 |
| 2024-05-01 | 24.560 | 25.700 | 24.560 | 25.700 | 25.700 | 516 |
| 2024-04-30 | 24.556 | 25.700 | 24.556 | 25.700 | 25.700 | 307 |
| 2024-04-29 | 27.000 | 27.000 | 24.308 | 25.600 | 25.600 | 130,545 |
| 2024-04-24 | 26.000 | 26.000 | 24.308 | 25.000 | 25.000 | 615 |
| 2024-04-23 | 25.004 | 25.004 | 24.800 | 24.800 | 24.800 | 1,177 |
| 2024-04-22 | 25.400 | 25.400 | 24.224 | 24.500 | 24.500 | 30,007 |
| 2024-04-19 | 24.470 | 25.100 | 24.470 | 25.100 | 25.100 | 50 |
| 2024-04-17 | 25.982 | 25.982 | 25.100 | 25.100 | 25.100 | 191 |
| 2024-04-15 | 24.313 | 24.900 | 24.313 | 24.900 | 24.900 | 18,778 |
| 2024-04-12 | 25.600 | 26.140 | 24.470 | 24.800 | 24.800 | 192,803 |
| 2024-04-11 | 25.400 | 25.750 | 25.100 | 25.100 | 25.100 | 80,431 |
| 2024-04-10 | 25.200 | 25.656 | 24.800 | 24.800 | 24.800 | 278,445 |
| 2024-04-09 | 26.000 | 26.800 | 25.600 | 25.600 | 25.600 | 134,365 |
| 2024-04-03 | 26.800 | 26.800 | 25.900 | 25.900 | 25.900 | 1 |
| 2024-04-02 | 25.090 | 25.900 | 25.090 | 25.900 | 25.900 | 398 |
| 2024-03-28 | 26.900 | 27.000 | 25.304 | 27.000 | 27.000 | 923 |
| 2024-03-27 | 26.900 | 26.900 | 25.304 | 25.950 | 25.950 | 3,719 |
| 2024-03-26 | 27.000 | 27.000 | 26.000 | 26.800 | 26.800 | 11,987 |
| 2024-03-25 | 25.000 | 27.000 | 25.000 | 26.000 | 26.000 | 3,196 |
| 2024-03-21 | 27.000 | 27.000 | 25.320 | 26.800 | 26.800 | 37,917 |
| 2024-03-19 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 283 |
| 2024-03-18 | 25.900 | 27.000 | 25.304 | 25.900 | 25.900 | 1,427 |
| 2024-03-13 | 25.100 | 26.000 | 25.000 | 26.000 | 26.000 | 1,192 |
| 2024-03-11 | 26.900 | 27.000 | 24.548 | 26.700 | 26.700 | 863 |
| 2024-03-07 | 26.000 | 26.000 | 24.500 | 25.900 | 25.900 | 20,349 |
| 2024-03-06 | 28.000 | 28.900 | 27.950 | 27.950 | 27.950 | 20,281 |
| 2024-03-05 | 28.100 | 28.900 | 28.100 | 28.450 | 28.450 | 25,173 |
| 2024-03-04 | 29.900 | 30.100 | 28.950 | 28.950 | 28.950 | 10,302 |
| 2024-03-01 | 31.900 | 31.900 | 29.070 | 29.700 | 29.700 | 129,742 |
| 2024-02-29 | 31.000 | 32.900 | 31.000 | 31.450 | 31.450 | 58,352 |
| 2024-02-28 | 32.900 | 32.900 | 31.388 | 32.700 | 32.700 | 1,344 |
| 2024-02-27 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 6 |
| 2024-02-26 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 49 |
| 2024-02-23 | 31.388 | 32.000 | 31.388 | 32.000 | 32.000 | 8,075 |
| 2024-02-22 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 54 |
| 2024-02-21 | 32.900 | 32.900 | 31.300 | 31.950 | 31.950 | 1,787 |
| 2024-02-20 | 32.100 | 33.335 | 31.400 | 31.400 | 31.400 | 76,025 |
| 2024-02-19 | 34.000 | 34.000 | 32.812 | 33.800 | 33.800 | 2,263 |
| 2024-02-16 | 33.000 | 34.000 | 32.102 | 33.800 | 33.800 | 30,542 |
| 2024-02-15 | 33.200 | 33.200 | 32.998 | 33.200 | 33.200 | 50,117 |
| 2024-02-14 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 641 |
| 2024-02-13 | 31.404 | 32.335 | 31.404 | 32.050 | 32.050 | 5,619 |
| 2024-02-12 | 33.000 | 33.000 | 31.320 | 33.000 | 33.000 | 2,591 |
| 2024-02-09 | 31.400 | 32.050 | 31.400 | 32.050 | 32.050 | 1,331 |
| 2024-02-08 | 33.000 | 33.000 | 31.404 | 33.000 | 33.000 | 2,681 |
| 2024-02-07 | 33.000 | 33.000 | 32.050 | 32.050 | 32.050 | 530 |
| 2024-02-06 | 33.000 | 33.000 | 32.050 | 32.050 | 32.050 | 592 |
| 2024-02-02 | 31.000 | 32.000 | 31.000 | 32.000 | 32.000 | 14,628 |
| 2024-02-01 | 31.000 | 32.050 | 31.000 | 32.050 | 32.050 | 1,345 |
| 2024-01-31 | 31.000 | 32.050 | 31.000 | 32.050 | 32.050 | 1,507 |
| 2024-01-30 | 31.600 | 32.050 | 31.575 | 32.050 | 32.050 | 31,987 |
| 2024-01-29 | 33.000 | 33.000 | 31.950 | 32.350 | 32.350 | 8,253 |
| 2024-01-26 | 33.000 | 33.000 | 31.950 | 33.000 | 33.000 | 30,300 |
| 2024-01-25 | 32.900 | 32.900 | 31.925 | 32.250 | 32.250 | 2,790 |
| 2024-01-24 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 1 |
| 2024-01-23 | 33.000 | 33.000 | 31.950 | 32.300 | 32.300 | 6,462 |
| 2024-01-22 | 31.875 | 32.670 | 31.875 | 32.250 | 32.250 | 37,636 |
| 2024-01-19 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 2,619 |
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.