Procook Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	39.000	39.400	38.100	38.900	38.900	91,689
2022-09-13	39.700	41.900	37.000	39.800	39.800	411,151
2022-09-12	38.800	40.700	38.800	38.800	38.800	54,436
2022-09-09	39.500	41.000	39.500	39.500	39.500	5,242
2022-09-08	39.600	39.623	39.500	39.500	39.500	5,088
2022-09-07	40.700	40.700	40.300	40.300	40.300	1,222
2022-09-06	41.800	41.800	39.600	41.800	41.800	7,315
2022-09-05	39.500	39.950	39.401	39.950	39.950	5,609
2022-09-02	41.900	42.000	39.650	40.400	40.400	39,124
2022-08-31	39.500	40.750	39.500	40.750	39.850	8,918
2022-08-30	41.448	41.448	40.397	40.750	39.850	20,650
2022-08-26	39.510	40.000	39.510	40.000	39.117	9,805
2022-08-25	40.000	40.400	39.250	40.000	39.117	297,145
2022-08-24	39.600	40.000	39.500	40.000	39.117	84,381
2022-08-23	39.600	40.000	39.500	39.500	38.628	170,491
2022-08-22	40.500	40.900	39.500	40.250	39.361	459,292
2022-08-19	40.000	41.800	40.000	41.250	40.339	151,048
2022-08-18	40.500	41.155	40.000	40.500	39.606	107,458
2022-08-17	42.900	42.900	40.350	41.200	40.290	116,325
2022-08-16	42.900	43.000	41.000	43.000	42.050	9,237
2022-08-15	42.600	42.600	41.100	42.000	41.072	65,562
2022-08-12	43.100	44.583	40.000	41.500	40.583	609,483
2022-08-11	42.900	42.900	42.000	42.500	41.561	271,856
2022-08-10	42.000	43.000	41.100	43.000	42.050	287,414
2022-08-09	42.550	42.550	42.100	42.500	41.561	63,500
2022-08-08	41.775	42.550	41.775	42.500	41.561	16,655
2022-08-05	42.500	42.500	42.198	42.350	41.415	68,143
2022-08-04	42.000	42.500	42.000	42.500	41.561	49,243
2022-08-03	42.100	43.000	40.388	42.800	41.855	458,149
2022-08-02	36.000	40.650	35.400	39.850	38.970	604,759
2022-08-01	35.700	35.700	35.000	35.350	34.569	4,385,025
2022-07-29	34.000	35.500	34.000	34.600	33.836	2,403,108
2022-07-28	34.700	34.999	34.000	34.500	33.738	76,073
2022-07-27	34.976	35.300	34.640	35.300	34.520	7,077
2022-07-26	34.600	35.300	34.600	35.300	34.520	11,186
2022-07-25	36.000	36.000	34.500	34.500	33.738	57,661
2022-07-22	34.500	35.100	34.500	34.500	33.738	309,461
2022-07-21	36.000	37.000	33.500	34.500	33.738	1,396,699
2022-07-20	38.800	38.800	36.000	38.000	37.161	24,990
2022-07-19	38.520	38.600	38.500	38.600	37.748	7,650
2022-07-18	37.333	37.500	37.333	37.500	36.672	13,326
2022-07-15	38.800	38.800	36.000	36.500	35.694	85,946
2022-07-14	38.900	38.900	36.500	36.500	35.694	21,399
2022-07-13	38.500	39.384	37.000	39.000	38.139	32,796
2022-07-12	40.400	40.400	38.500	40.000	39.117	4,879
2022-07-11	40.900	40.900	38.600	40.200	39.312	1,663
2022-07-08	39.000	40.000	38.800	39.000	38.139	47,913
2022-07-07	40.300	40.550	38.000	39.550	38.677	193,466
2022-07-06	40.500	41.500	40.000	40.200	39.312	106,011
2022-07-05	41.000	41.500	40.200	40.600	39.703	7,852
2022-07-04	40.200	41.000	40.200	40.200	39.312	39,746
2022-07-01	40.200	40.500	38.500	38.500	37.650	21,868
2022-06-30	40.000	42.000	39.800	40.000	39.117	75,844
2022-06-29	40.000	42.000	40.000	40.000	39.117	10,264
2022-06-28	42.000	42.000	40.000	40.000	39.117	65,032
2022-06-27	40.000	40.768	40.000	40.000	39.117	17,349
2022-06-24	40.000	40.400	39.800	40.400	39.508	358,287
2022-06-23	40.200	40.950	40.200	40.200	39.312	27,744
2022-06-22	41.000	42.900	40.210	41.000	40.095	114,742
2022-06-21	41.000	44.000	40.100	42.000	41.072	304,853

← NewerPage 17 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.