Procook Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	26.500	26.690	26.500	26.500	26.500	2,970
2023-06-19	26.500	26.500	26.500	26.500	26.500	4,311
2023-06-16	26.500	27.000	26.500	27.000	27.000	809
2023-06-15	26.500	27.000	26.500	27.000	27.000	51,255
2023-06-14	27.000	27.200	26.500	27.200	27.200	33,896
2023-06-13	27.240	28.200	27.240	28.200	28.200	1,351
2023-06-12	27.100	28.250	27.100	28.250	28.250	11,649
2023-06-09	27.100	27.100	27.100	27.100	27.100	60
2023-06-08	27.100	27.100	27.100	27.100	27.100	1
2023-06-07	27.100	29.400	27.100	27.100	27.100	28,686
2023-06-06	27.100	27.500	27.030	27.100	27.100	126,886
2023-06-05	27.050	27.200	27.009	27.200	27.200	17,706
2023-06-02	27.100	27.109	26.900	26.900	26.900	226,534
2023-06-01	27.400	27.900	27.027	27.100	27.100	205,474
2023-05-31	27.400	29.400	27.400	27.400	27.400	1,824
2023-05-30	27.400	27.900	27.300	27.600	27.600	29,694
2023-05-26	27.400	27.400	27.400	27.400	27.400	342
2023-05-25	28.000	28.350	28.000	28.150	28.150	25,772
2023-05-24	28.000	28.700	28.000	28.700	28.700	30,971
2023-05-22	27.300	27.300	27.300	27.300	27.300	6,519
2023-05-19	27.900	27.900	27.300	27.600	27.600	14,268
2023-05-18	27.300	27.300	27.300	27.300	27.300	8,528
2023-05-17	27.000	28.200	26.910	28.200	28.200	23,057
2023-05-15	26.900	27.900	26.900	27.150	27.150	39,761
2023-05-12	27.600	28.000	26.900	26.900	26.900	878,940
2023-05-11	27.600	27.608	27.354	27.600	27.600	87,030
2023-05-10	28.000	28.300	27.500	27.500	27.500	405,112
2023-05-09	27.500	28.700	27.301	28.000	28.000	714,872
2023-05-05	27.000	27.325	27.000	27.300	27.300	597,783
2023-05-04	27.000	27.206	26.500	26.750	26.750	805,084
2023-05-03	26.900	26.990	26.620	26.900	26.900	33,795
2023-05-02	26.800	28.900	26.620	26.800	26.800	19,212
2023-04-28	27.250	27.250	26.550	26.700	26.700	8,104
2023-04-27	26.900	26.992	26.700	26.700	26.700	9,595
2023-04-26	26.900	26.936	26.200	26.900	26.900	79,361
2023-04-25	26.200	27.250	26.200	26.800	26.800	12,877
2023-04-24	27.000	28.900	26.009	26.500	26.500	322,638
2023-04-21	26.000	26.700	26.000	26.000	26.000	57,981
2023-04-20	26.600	26.900	26.000	26.000	26.000	238,199
2023-04-19	26.500	30.002	26.500	26.600	26.600	1,248,864
2023-04-18	30.500	33.000	30.400	30.400	30.400	113,696
2023-04-17	31.000	33.000	30.500	30.750	30.750	206,515
2023-04-14	30.784	30.784	30.420	30.500	30.500	20,833
2023-04-13	30.700	32.275	30.700	31.050	31.050	130,115
2023-04-12	30.000	30.750	29.160	30.000	30.000	654,159
2023-04-11	30.000	30.000	29.400	29.750	29.750	160,269
2023-04-06	30.000	30.000	29.000	29.700	29.700	138,856
2023-04-05	29.900	30.000	28.600	29.500	29.500	133,462
2023-04-04	30.000	30.000	28.000	28.000	28.000	21,862
2023-04-03	30.000	31.500	30.000	30.000	30.000	612
2023-03-31	32.000	32.576	31.000	31.000	31.000	22,144
2023-03-30	32.000	33.216	32.000	32.000	32.000	12,851
2023-03-29	32.000	33.900	32.000	32.000	32.000	48,724
2023-03-28	32.000	34.000	32.000	32.300	32.300	1,673
2023-03-27	33.200	34.700	32.000	32.200	32.200	38,501
2023-03-24	34.000	35.000	33.000	33.200	33.200	15,161
2023-03-23	35.200	35.711	34.500	34.500	34.500	73,280
2023-03-22	33.500	34.700	33.500	33.500	33.500	1,016
2023-03-20	34.500	35.060	33.000	33.500	33.500	37,530
2023-03-17	36.000	36.000	34.500	34.500	34.500	21,631

← NewerPage 14 of 20 · 1,170 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.