Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 36.100 | 40.000 | 36.100 | 40.000 | 39.117 | 48,951 |
| 2022-06-17 | 34.400 | 37.200 | 34.000 | 37.200 | 36.378 | 1,101,821 |
| 2022-06-16 | 37.500 | 38.670 | 30.600 | 34.000 | 33.249 | 5,791,619 |
| 2022-06-15 | 39.900 | 42.000 | 38.000 | 38.000 | 37.161 | 560,590 |
| 2022-06-14 | 38.000 | 40.900 | 38.000 | 38.000 | 37.161 | 508,720 |
| 2022-06-13 | 45.500 | 48.900 | 36.200 | 38.000 | 37.161 | 1,391,198 |
| 2022-06-10 | 47.000 | 49.700 | 39.998 | 46.600 | 45.571 | 4,973,958 |
| 2022-06-09 | 79.200 | 81.000 | 78.000 | 78.000 | 76.277 | 12,594 |
| 2022-06-08 | 84.800 | 85.780 | 78.000 | 79.000 | 77.255 | 48,893 |
| 2022-06-07 | 89.800 | 89.800 | 82.000 | 82.000 | 80.189 | 27,315 |
| 2022-06-06 | 90.000 | 94.424 | 83.200 | 84.000 | 82.145 | 12,741 |
| 2022-06-01 | 91.400 | 101.50 | 90.000 | 90.000 | 88.012 | 26,600 |
| 2022-05-31 | 96.000 | 96.501 | 90.000 | 92.000 | 89.968 | 12,168 |
| 2022-05-30 | 99.800 | 99.800 | 96.000 | 96.000 | 93.880 | 5,338 |
| 2022-05-27 | 101.00 | 102.10 | 95.000 | 97.000 | 94.858 | 15,484 |
| 2022-05-26 | 102.00 | 102.00 | 101.00 | 101.00 | 98.769 | 682 |
| 2022-05-25 | 102.00 | 102.00 | 101.24 | 102.00 | 99.747 | 503 |
| 2022-05-24 | 102.15 | 102.15 | 102.00 | 102.00 | 99.747 | 2,914 |
| 2022-05-23 | 101.00 | 103.20 | 101.00 | 101.00 | 98.769 | 4,474 |
| 2022-05-20 | 102.10 | 103.20 | 102.10 | 102.25 | 99.992 | 1,540 |
| 2022-05-19 | 108.00 | 108.24 | 101.00 | 101.00 | 98.769 | 11,975 |
| 2022-05-18 | 108.00 | 110.00 | 108.00 | 110.00 | 107.57 | 3,909 |
| 2022-05-17 | 108.00 | 111.50 | 108.00 | 108.00 | 105.61 | 2,534 |
| 2022-05-16 | 108.50 | 112.00 | 108.50 | 108.50 | 106.10 | 474 |
| 2022-05-13 | 109.50 | 114.00 | 109.00 | 109.00 | 106.59 | 12,709 |
| 2022-05-12 | 113.50 | 113.99 | 110.00 | 112.50 | 110.02 | 1,790 |
| 2022-05-11 | 110.00 | 114.50 | 110.00 | 111.00 | 108.55 | 5,316 |
| 2022-05-10 | 112.50 | 114.00 | 111.00 | 112.00 | 109.53 | 34,261 |
| 2022-05-09 | 115.50 | 115.50 | 110.00 | 110.00 | 107.57 | 2,536 |
| 2022-05-06 | 115.00 | 116.50 | 107.50 | 112.50 | 110.02 | 34,385 |
| 2022-05-05 | 117.00 | 117.03 | 113.00 | 113.00 | 110.50 | 6,015 |
| 2022-05-04 | 118.50 | 120.00 | 117.03 | 120.00 | 117.35 | 4,568 |
| 2022-05-03 | 119.50 | 119.97 | 117.00 | 117.00 | 114.42 | 4,874 |
| 2022-04-29 | 117.50 | 121.50 | 117.00 | 117.00 | 114.42 | 5,268 |
| 2022-04-28 | 120.50 | 121.25 | 117.00 | 117.00 | 114.42 | 29,526 |
| 2022-04-27 | 118.00 | 121.02 | 118.00 | 118.00 | 115.39 | 41,362 |
| 2022-04-26 | 126.00 | 127.50 | 120.50 | 127.50 | 124.68 | 64,282 |
| 2022-04-25 | 122.50 | 123.50 | 120.90 | 122.50 | 119.79 | 19,919 |
| 2022-04-22 | 119.50 | 123.50 | 119.50 | 122.50 | 119.79 | 3,012 |
| 2022-04-21 | 124.00 | 127.00 | 117.12 | 125.00 | 122.24 | 94,585 |
| 2022-04-20 | 125.00 | 127.00 | 125.00 | 125.00 | 122.24 | 34,887 |
| 2022-04-19 | 125.00 | 126.00 | 125.00 | 126.00 | 123.22 | 796 |
| 2022-04-14 | 125.00 | 127.00 | 125.00 | 125.00 | 122.24 | 4,409 |
| 2022-04-13 | 125.00 | 126.80 | 125.00 | 126.50 | 123.71 | 1,770 |
| 2022-04-12 | 125.50 | 125.65 | 121.50 | 125.00 | 122.24 | 16,339 |
| 2022-04-11 | 125.00 | 126.25 | 125.00 | 126.25 | 123.46 | 1,491 |
| 2022-04-08 | 125.00 | 127.00 | 125.00 | 125.00 | 122.24 | 26,331 |
| 2022-04-07 | 125.00 | 129.00 | 125.00 | 125.00 | 122.24 | 5,745 |
| 2022-04-06 | 126.00 | 130.00 | 125.00 | 126.50 | 123.71 | 20,039 |
| 2022-04-05 | 133.00 | 133.00 | 125.00 | 125.00 | 122.24 | 16,282 |
| 2022-04-04 | 123.50 | 133.00 | 123.00 | 130.00 | 127.13 | 50,197 |
| 2022-04-01 | 125.00 | 126.50 | 113.00 | 122.00 | 119.31 | 32,011 |
| 2022-03-31 | 131.00 | 134.03 | 125.00 | 127.50 | 124.68 | 12,215 |
| 2022-03-30 | 140.00 | 140.00 | 132.00 | 132.00 | 129.08 | 15,926 |
| 2022-03-29 | 140.00 | 141.00 | 140.00 | 140.00 | 136.91 | 9,062 |
| 2022-03-28 | 144.50 | 146.90 | 142.60 | 146.00 | 142.78 | 14,075 |
| 2022-03-25 | 140.00 | 147.10 | 140.00 | 143.00 | 139.84 | 14,190 |
| 2022-03-24 | 146.00 | 146.75 | 140.00 | 140.00 | 136.91 | 13,144 |
| 2022-03-23 | 143.50 | 149.50 | 140.50 | 149.50 | 146.20 | 23,784 |
| 2022-03-22 | 147.50 | 147.50 | 143.00 | 143.00 | 139.84 | 91,593 |
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.