Procook Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	33.000	33.000	32.150	32.150	32.150	2,978
2024-01-17	33.000	33.000	31.100	33.000	33.000	7,664
2024-01-16	32.000	32.600	31.222	32.600	32.600	13,105
2024-01-15	31.900	31.900	30.164	31.900	31.900	61,148
2024-01-12	30.000	32.000	29.652	31.000	31.000	91,001
2024-01-11	28.000	30.000	27.900	30.000	30.000	49,252
2024-01-10	26.000	28.000	25.000	28.000	28.000	89,301
2024-01-09	26.000	26.000	25.900	26.000	26.000	1,937
2024-01-08	26.000	26.000	24.304	26.000	26.000	5,703
2024-01-05	26.000	26.000	25.900	26.000	26.000	2,261
2024-01-04	26.000	26.000	25.900	26.000	26.000	1,869
2024-01-03	26.000	26.000	25.900	26.000	26.000	1,851
2024-01-02	25.900	25.900	24.285	24.950	24.950	19,688
2023-12-29	26.000	26.000	26.000	26.000	26.000	22
2023-12-28	24.500	25.900	24.000	24.950	24.950	41,307
2023-12-27	26.612	26.612	25.700	25.700	25.700	366
2023-12-21	24.500	25.700	24.500	25.700	25.700	786
2023-12-20	26.900	26.900	25.700	25.700	25.700	146
2023-12-19	25.000	26.900	24.788	25.700	25.700	4,804
2023-12-18	26.000	26.000	25.500	25.500	25.500	22,778
2023-12-14	26.228	26.950	26.228	26.950	26.950	4,085
2023-12-13	28.000	28.000	26.228	28.000	28.000	292,232
2023-12-11	27.648	27.648	26.850	26.850	26.850	548
2023-12-08	25.802	26.850	25.802	26.850	26.850	15,000
2023-12-07	27.522	27.522	26.850	26.850	26.850	11,915
2023-12-06	27.900	27.900	26.850	26.850	26.850	11
2023-12-05	27.600	28.000	26.000	26.850	26.850	49,519
2023-12-04	28.021	28.021	26.950	26.950	26.950	50,150
2023-12-01	27.900	27.900	27.200	27.200	27.200	4
2023-11-30	25.900	26.010	25.900	25.900	25.900	27,382
2023-11-29	26.000	26.200	26.000	26.000	26.000	59,314
2023-11-24	26.000	27.000	26.000	26.500	26.500	101,625
2023-11-23	28.000	28.000	27.000	27.000	27.000	1,800
2023-11-22	26.000	27.000	26.000	26.500	26.500	150,913
2023-11-21	26.500	28.700	26.500	27.250	27.250	208,914
2023-11-20	24.000	25.550	23.865	25.550	25.550	102,474
2023-11-17	23.500	23.500	21.844	22.300	22.300	3,479
2023-11-16	23.000	23.500	22.300	22.300	22.300	10,113
2023-11-15	21.850	21.850	21.800	21.800	21.800	387
2023-11-14	21.972	21.972	21.300	21.300	21.300	523
2023-11-09	20.601	21.300	20.601	21.300	21.300	16,544
2023-11-08	22.000	22.000	21.500	21.500	21.500	13,550
2023-11-07	21.846	21.846	21.300	21.300	21.300	6,171
2023-11-03	20.908	21.300	20.908	21.300	21.300	6,896
2023-11-01	20.908	21.300	20.908	21.300	21.300	1,777
2023-10-31	22.000	22.000	20.713	21.300	21.300	26,509
2023-10-30	21.791	21.791	20.520	21.050	21.050	3,253
2023-10-27	20.518	21.050	20.518	21.050	21.050	3,442
2023-10-25	20.000	21.905	20.000	20.000	20.000	10,064
2023-10-24	19.950	21.500	18.000	21.000	21.000	75,786
2023-10-23	19.660	19.902	18.750	18.750	18.750	8,477
2023-10-20	20.000	20.160	17.819	18.250	18.250	167,728
2023-10-19	21.792	21.792	21.450	21.450	21.450	1,000
2023-10-18	20.160	21.450	20.160	21.450	21.450	3,641
2023-10-17	21.489	21.700	20.646	21.700	21.700	6,365
2023-10-16	22.500	22.500	20.950	20.950	20.950	31,252
2023-10-12	22.584	23.200	22.584	23.200	23.200	618
2023-10-10	23.000	23.000	22.900	22.900	22.900	9,367
2023-10-09	23.900	23.900	23.450	23.450	23.450	39
2023-10-06	22.700	23.648	22.700	22.700	22.700	8,585

← NewerPage 12 of 20 · 1,169 trading daysOlder →

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.