Procook Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	22.800	23.800	22.800	22.800	22.800	8,423
2023-10-04	23.000	23.000	22.900	22.900	22.900	8,127
2023-10-03	23.900	23.900	23.200	23.450	23.450	31,837
2023-09-28	22.900	23.224	22.900	22.900	22.900	33,619
2023-09-27	23.000	25.200	23.000	23.000	23.000	790
2023-09-22	23.500	24.400	23.500	24.400	24.400	8,000
2023-09-21	23.500	24.400	23.500	24.400	24.400	1,140
2023-09-20	23.500	24.400	23.500	24.400	24.400	515
2023-09-18	23.000	24.680	23.000	23.000	23.000	686
2023-09-15	23.448	24.400	23.448	24.400	24.400	3,313
2023-09-14	24.600	24.600	24.400	24.400	24.400	15,495
2023-09-13	24.680	24.680	23.700	23.700	23.700	14,762
2023-09-12	24.500	25.000	23.320	24.050	24.050	16,649
2023-09-11	23.464	24.450	23.464	24.450	24.450	1,901
2023-09-07	24.100	24.800	24.000	24.450	24.450	64,281
2023-09-06	24.100	25.000	24.100	25.000	25.000	58,090
2023-09-04	24.000	24.520	23.900	23.900	23.900	80,212
2023-09-01	24.000	25.050	24.000	25.050	25.050	354
2023-08-31	24.451	25.050	24.451	25.050	25.050	2,577
2023-08-30	24.100	24.400	24.100	24.350	24.350	20,000
2023-08-29	25.886	25.886	25.050	25.050	25.050	3,413
2023-08-25	25.100	25.100	24.600	24.600	24.600	107
2023-08-24	25.000	26.000	24.791	25.500	25.500	40,157
2023-08-22	24.900	24.900	24.000	24.000	24.000	250
2023-08-21	23.000	24.000	23.000	23.300	23.300	20,000
2023-08-18	22.500	22.989	22.500	22.800	22.800	69,382
2023-08-17	22.000	22.900	21.560	22.450	22.450	46,873
2023-08-16	21.600	21.750	21.600	21.750	21.750	8,054
2023-08-15	20.576	21.800	20.576	21.800	21.800	33,451
2023-08-14	20.400	21.892	20.400	21.200	21.200	24,505
2023-08-11	22.000	22.000	21.550	21.550	21.550	4
2023-08-09	20.550	21.050	20.550	21.050	21.050	659
2023-08-08	22.000	22.000	20.200	21.100	21.100	74
2023-08-07	21.802	21.802	21.100	21.100	21.100	886
2023-08-04	21.604	21.604	21.100	21.100	21.100	6,562
2023-08-02	21.784	21.784	21.100	21.100	21.100	20,000
2023-08-01	21.000	21.758	20.415	21.050	21.050	147,368
2023-07-31	22.500	22.756	21.267	22.050	22.050	78,728
2023-07-28	22.500	22.500	22.050	22.050	22.050	566
2023-07-24	21.600	22.500	21.600	22.300	22.300	538
2023-07-20	22.900	22.900	22.300	22.300	22.300	6,710
2023-07-19	23.000	23.000	22.100	22.450	22.450	130,100
2023-07-17	22.209	22.595	22.209	22.550	22.550	25,540
2023-07-14	23.000	23.000	22.000	22.250	22.250	13,876
2023-07-13	23.000	23.000	21.100	22.050	22.050	27,631
2023-07-12	21.100	21.100	21.000	21.100	21.100	225,052
2023-07-11	21.500	21.500	21.044	21.200	21.200	646
2023-07-10	22.000	22.000	21.300	21.300	21.300	87,320
2023-07-07	22.750	22.750	22.200	22.200	22.200	266
2023-07-06	21.675	22.000	21.675	21.950	21.950	536
2023-07-04	20.700	21.099	20.700	20.700	20.700	26,042
2023-07-03	20.800	21.675	20.800	20.800	20.800	94,900
2023-06-30	20.900	21.675	20.900	20.900	20.900	21,029
2023-06-29	21.900	22.900	21.000	21.000	21.000	283,745
2023-06-28	25.000	25.050	22.462	22.500	22.500	402,482
2023-06-27	25.123	26.250	25.100	26.250	26.250	1,628
2023-06-26	25.123	26.250	25.123	26.250	26.250	6,351
2023-06-23	26.000	26.050	25.000	25.450	25.450	335,216
2023-06-21	26.500	26.500	26.000	26.300	26.300	163,984
2023-06-20	26.500	26.690	26.500	26.500	26.500	2,970

← NewerPage 13 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.