Procook Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	38.000	38.150	36.000	36.000	36.000	85,263
2023-03-15	38.300	39.000	38.000	38.500	38.500	24,764
2023-03-14	38.300	38.300	38.300	38.300	38.300	154
2023-03-13	39.300	40.150	38.000	40.150	40.150	58,164
2023-03-10	38.700	40.100	38.700	40.100	40.100	1,261
2023-03-09	38.900	39.250	38.600	39.250	39.250	78,145
2023-03-08	39.000	39.000	38.000	38.950	38.950	18,674
2023-03-06	39.000	39.500	39.000	39.500	39.500	5,454
2023-03-03	39.738	39.740	39.126	39.500	39.500	31,663
2023-03-02	39.228	40.000	39.228	40.000	40.000	3,431
2023-03-01	40.250	40.250	39.000	40.000	40.000	1,435
2023-02-28	39.000	40.000	39.000	40.000	40.000	2,402
2023-02-27	40.000	40.900	39.700	40.000	40.000	31,618
2023-02-24	41.200	41.856	40.300	40.650	40.650	23,402
2023-02-23	41.200	42.050	41.200	42.050	42.050	7,807
2023-02-22	41.000	42.301	41.000	41.000	41.000	11,279
2023-02-21	41.100	42.400	41.100	42.400	42.400	923
2023-02-20	41.000	42.900	40.000	42.400	42.400	84,592
2023-02-17	41.000	42.250	41.000	41.000	41.000	23,953
2023-02-16	41.000	42.500	41.000	42.500	42.500	23,534
2023-02-15	41.100	42.900	41.000	41.750	41.750	51,663
2023-02-14	43.000	44.228	42.000	42.000	42.000	153,702
2023-02-13	45.100	46.900	44.000	44.800	44.800	74,894
2023-02-10	46.900	46.900	45.000	45.100	45.100	2,317
2023-02-09	45.900	47.180	45.900	46.450	46.450	17,268
2023-02-08	46.096	47.141	45.920	46.800	46.800	43,309
2023-02-07	45.000	46.900	43.300	45.400	45.400	181,047
2023-02-06	43.900	48.900	42.200	45.500	45.500	478,389
2023-02-03	43.818	43.818	42.750	43.100	43.100	9,740
2023-02-02	42.400	44.800	42.200	43.150	43.150	91,323
2023-02-01	38.600	45.490	38.600	43.800	43.800	245,678
2023-01-31	39.600	40.900	39.200	40.100	40.100	196,490
2023-01-30	32.000	40.900	32.000	39.600	39.600	330,755
2023-01-27	32.000	32.700	32.000	32.500	32.500	19,918
2023-01-26	32.000	32.950	32.000	32.950	32.950	4,564
2023-01-25	32.000	32.900	32.000	32.900	32.900	26,414
2023-01-24	32.310	32.950	32.310	32.950	32.950	10,000
2023-01-23	33.400	33.900	32.900	32.900	32.900	10,410
2023-01-20	32.310	32.950	32.310	32.950	32.950	38,982
2023-01-19	32.330	32.950	32.330	32.950	32.950	25,000
2023-01-17	32.000	33.700	32.000	32.000	32.000	41,558
2023-01-16	32.932	33.836	31.192	33.000	33.000	138,293
2023-01-13	29.900	32.100	29.355	31.750	31.750	403,159
2023-01-12	30.000	31.375	29.206	29.650	29.650	193,551
2023-01-11	28.160	29.000	28.160	28.500	28.500	1,981
2023-01-10	28.850	28.850	28.160	28.500	28.500	1,712
2023-01-09	28.850	28.850	28.500	28.500	28.500	5,125
2023-01-06	29.580	29.580	28.000	28.500	28.500	22,762
2023-01-05	29.216	29.900	29.000	29.500	29.500	60,880
2023-01-04	28.500	30.000	28.000	30.000	30.000	44,659
2023-01-03	27.650	28.350	27.650	28.000	28.000	5,863
2022-12-30	27.500	28.350	27.500	28.000	28.000	8,202
2022-12-28	28.000	28.000	27.750	27.750	27.750	7,500
2022-12-23	27.935	27.935	27.610	27.750	27.750	32,535
2022-12-22	27.500	27.500	27.500	27.500	27.500	4,270
2022-12-21	27.940	27.940	27.750	27.750	27.750	1,749
2022-12-20	27.500	27.940	27.451	27.750	27.750	139,608
2022-12-19	26.400	27.000	26.000	26.500	26.500	242,067
2022-12-16	26.500	26.950	25.500	25.600	25.600	833,921
2022-12-15	26.500	26.950	26.500	26.500	26.500	122,820

← NewerPage 15 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.