Procook Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	27.100	27.756	26.900	26.900	26.900	347,722
2022-12-13	27.800	29.000	27.100	27.100	27.100	184,718
2022-12-12	27.800	28.100	27.800	27.800	27.800	31,351
2022-12-09	28.900	28.900	26.300	28.000	28.000	720,610
2022-12-07	33.500	34.310	32.000	32.100	32.100	149,203
2022-12-06	33.900	34.400	33.550	34.000	34.000	233,264
2022-12-05	33.900	34.400	33.900	33.900	33.900	9,729
2022-12-02	33.900	34.500	33.900	34.200	34.200	84,147
2022-12-01	34.000	34.100	33.000	33.500	33.500	108,019
2022-11-30	34.500	34.500	34.100	34.300	34.300	25,073
2022-11-29	34.500	34.550	34.100	34.550	34.550	161,440
2022-11-28	34.500	35.000	34.500	34.750	34.750	132,611
2022-11-25	34.500	35.000	34.500	34.750	34.750	248
2022-11-24	34.600	35.000	34.500	34.750	34.750	34,451
2022-11-23	35.000	35.000	34.550	35.000	35.000	872
2022-11-22	35.000	35.000	34.500	34.500	34.500	723
2022-11-21	34.500	35.000	34.500	35.000	35.000	29,201
2022-11-18	34.500	35.000	34.500	34.500	34.500	7,145
2022-11-17	35.000	35.000	34.370	34.600	34.600	8,800
2022-11-16	35.900	35.900	35.050	35.050	35.050	1,478
2022-11-15	34.280	35.000	34.280	34.600	34.600	6,999
2022-11-14	35.200	35.200	34.800	34.800	34.800	70,292
2022-11-11	34.909	35.000	34.208	34.550	34.550	25,790
2022-11-10	35.000	35.000	34.316	35.000	35.000	27,107
2022-11-09	34.316	35.050	34.316	35.050	35.050	402
2022-11-08	34.100	35.000	34.100	34.100	34.100	14,820
2022-11-07	35.900	35.900	35.050	35.050	35.050	18
2022-11-03	35.000	35.120	34.316	35.050	35.050	83,167
2022-11-02	35.000	35.250	34.668	35.250	35.250	31,071
2022-11-01	34.100	36.000	34.100	35.050	35.050	75
2022-10-31	35.000	35.300	34.600	35.300	35.300	134,874
2022-10-28	34.640	35.250	34.640	35.250	35.250	3,815
2022-10-26	35.000	35.000	34.500	34.500	34.500	208,723
2022-10-24	35.000	35.190	34.517	35.000	35.000	110,523
2022-10-21	35.000	36.560	35.000	35.500	35.500	33,131
2022-10-20	37.000	37.080	35.500	36.000	36.000	1,245,796
2022-10-19	37.100	37.380	37.000	37.000	37.000	163,201
2022-10-18	37.100	37.200	37.100	37.100	37.100	5,280
2022-10-17	37.100	37.330	37.071	37.300	37.300	36,191
2022-10-14	37.100	37.190	37.100	37.100	37.100	10,028
2022-10-13	37.500	37.551	37.100	37.100	37.100	39,968
2022-10-12	37.500	37.840	37.200	37.500	37.500	135,814
2022-10-11	37.600	37.740	37.500	37.500	37.500	2,582
2022-10-10	38.200	38.200	38.200	38.200	38.200	82
2022-10-07	37.344	37.800	37.344	37.800	37.800	3,375
2022-10-06	38.100	38.100	38.100	38.100	38.100	49,943
2022-10-05	37.600	38.100	37.500	37.500	37.500	12,012
2022-10-04	38.000	38.000	37.750	37.750	37.750	500
2022-10-03	38.400	38.400	37.990	38.400	38.400	17,586
2022-09-30	38.048	38.048	37.950	37.950	37.950	293
2022-09-29	37.600	37.614	37.500	37.500	37.500	3,769
2022-09-28	37.500	38.400	37.100	38.400	38.400	84,821
2022-09-27	37.502	37.750	37.502	37.750	37.750	24,419
2022-09-26	38.000	38.000	37.500	38.000	38.000	64,700
2022-09-23	38.000	38.101	37.500	37.500	37.500	108,979
2022-09-22	38.000	38.500	36.510	38.000	38.000	348,464
2022-09-21	38.500	38.800	38.500	38.800	38.800	50,884
2022-09-20	38.800	38.909	38.300	38.800	38.800	4,076
2022-09-16	38.900	38.900	38.100	38.200	38.200	20,163
2022-09-15	38.900	38.961	38.000	38.100	38.100	43,024

← NewerPage 16 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.