Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 149.00 | 150.85 | 145.00 | 148.25 | 144.98 | 7,766 |
| 2022-03-18 | 153.00 | 154.50 | 148.00 | 148.00 | 144.73 | 897,283 |
| 2022-03-17 | 155.00 | 157.00 | 152.50 | 157.00 | 153.53 | 33,731 |
| 2022-03-16 | 155.00 | 159.00 | 152.50 | 155.00 | 151.58 | 120,978 |
| 2022-03-15 | 150.00 | 155.00 | 150.00 | 155.00 | 151.58 | 63,721 |
| 2022-03-14 | 157.00 | 157.00 | 150.00 | 156.00 | 152.55 | 13,166 |
| 2022-03-11 | 153.00 | 157.00 | 153.00 | 157.00 | 153.53 | 3,676 |
| 2022-03-10 | 156.00 | 157.00 | 153.00 | 153.00 | 149.62 | 28,196 |
| 2022-03-09 | 155.00 | 159.00 | 153.00 | 157.00 | 153.53 | 49,542 |
| 2022-03-08 | 151.50 | 155.45 | 151.50 | 155.00 | 151.58 | 67,528 |
| 2022-03-07 | 153.00 | 154.00 | 146.44 | 153.00 | 149.62 | 164,119 |
| 2022-03-04 | 148.00 | 154.00 | 138.00 | 154.00 | 150.60 | 400,236 |
| 2022-03-03 | 155.00 | 155.00 | 150.00 | 155.00 | 151.58 | 77,868 |
| 2022-03-02 | 155.00 | 157.00 | 149.22 | 157.00 | 153.53 | 58,536 |
| 2022-03-01 | 148.50 | 155.00 | 148.00 | 155.00 | 151.58 | 5,168 |
| 2022-02-28 | 153.00 | 153.00 | 148.00 | 152.00 | 148.64 | 12,747 |
| 2022-02-25 | 148.00 | 153.00 | 148.00 | 153.00 | 149.62 | 9,926 |
| 2022-02-24 | 154.00 | 154.00 | 150.16 | 154.00 | 150.60 | 8,442 |
| 2022-02-23 | 156.00 | 156.00 | 155.18 | 156.00 | 152.55 | 5,907 |
| 2022-02-22 | 151.66 | 155.40 | 151.66 | 152.50 | 149.13 | 14,495 |
| 2022-02-21 | 151.35 | 158.58 | 151.35 | 152.75 | 149.38 | 8,581 |
| 2022-02-18 | 159.50 | 160.00 | 154.88 | 160.00 | 156.47 | 19,668 |
| 2022-02-17 | 155.50 | 157.50 | 151.00 | 151.00 | 147.67 | 30,042 |
| 2022-02-16 | 156.00 | 156.00 | 151.00 | 151.00 | 147.67 | 6,193 |
| 2022-02-15 | 156.00 | 159.01 | 154.95 | 157.00 | 153.53 | 18,483 |
| 2022-02-14 | 158.00 | 161.30 | 155.00 | 160.00 | 156.47 | 10,178 |
| 2022-02-11 | 164.00 | 164.00 | 158.75 | 159.00 | 155.49 | 29,922 |
| 2022-02-10 | 160.50 | 161.50 | 157.75 | 157.75 | 154.27 | 21,145 |
| 2022-02-09 | 160.00 | 161.00 | 158.33 | 161.00 | 157.44 | 373,821 |
| 2022-02-08 | 160.00 | 161.27 | 156.00 | 160.00 | 156.47 | 26,494 |
| 2022-02-07 | 160.00 | 160.00 | 156.35 | 157.50 | 154.02 | 69,356 |
| 2022-02-04 | 155.10 | 155.10 | 151.60 | 153.00 | 149.62 | 2,016 |
| 2022-02-02 | 150.50 | 155.50 | 150.50 | 153.00 | 149.62 | 16,264 |
| 2022-02-01 | 156.00 | 156.00 | 152.84 | 154.00 | 150.60 | 4,626 |
| 2022-01-31 | 145.50 | 156.16 | 145.50 | 154.25 | 150.84 | 108,741 |
| 2022-01-28 | 145.50 | 147.64 | 145.50 | 146.75 | 143.51 | 18,000 |
| 2022-01-27 | 143.00 | 147.00 | 142.00 | 142.75 | 139.60 | 48,790 |
| 2022-01-26 | 148.95 | 148.95 | 147.50 | 147.50 | 144.24 | 5,466 |
| 2022-01-25 | 149.00 | 149.00 | 145.00 | 147.50 | 144.24 | 25,334 |
| 2022-01-24 | 153.00 | 153.49 | 144.00 | 145.00 | 141.80 | 61,396 |
| 2022-01-21 | 153.00 | 153.00 | 148.05 | 149.00 | 145.71 | 3,682 |
| 2022-01-20 | 152.00 | 152.00 | 149.00 | 149.00 | 145.71 | 38,545 |
| 2022-01-19 | 148.00 | 150.00 | 147.50 | 148.25 | 144.98 | 29,916 |
| 2022-01-18 | 150.00 | 153.80 | 148.25 | 148.25 | 144.98 | 55,416 |
| 2022-01-17 | 151.50 | 155.10 | 148.00 | 148.50 | 145.22 | 30,693 |
| 2022-01-14 | 149.48 | 155.00 | 149.18 | 150.25 | 146.93 | 29,277 |
| 2022-01-13 | 152.50 | 154.64 | 150.45 | 151.75 | 148.40 | 13,989 |
| 2022-01-12 | 154.50 | 155.00 | 152.00 | 153.50 | 150.11 | 28,120 |
| 2022-01-11 | 151.50 | 152.50 | 151.00 | 151.25 | 147.91 | 13,086 |
| 2022-01-10 | 151.50 | 156.50 | 151.50 | 155.00 | 151.58 | 77,489 |
| 2022-01-07 | 151.50 | 151.50 | 151.00 | 151.00 | 147.67 | 346 |
| 2022-01-06 | 149.54 | 151.75 | 149.54 | 151.75 | 148.40 | 738 |
| 2022-01-05 | 151.50 | 151.50 | 148.54 | 150.00 | 146.69 | 9,120 |
| 2022-01-04 | 149.70 | 155.18 | 149.70 | 151.75 | 148.40 | 8,190 |
| 2021-12-31 | 147.50 | 155.00 | 147.50 | 151.75 | 148.40 | 90,172 |
| 2021-12-30 | 145.50 | 151.00 | 145.50 | 148.25 | 144.98 | 853 |
| 2021-12-29 | 146.67 | 146.67 | 144.18 | 145.50 | 142.29 | 5,050 |
| 2021-12-24 | 147.50 | 148.00 | 145.00 | 146.50 | 143.26 | 20,476 |
| 2021-12-23 | 147.50 | 147.50 | 144.00 | 144.00 | 140.82 | 4,857 |
| 2021-12-22 | 147.00 | 147.00 | 145.00 | 145.50 | 142.29 | 19,980 |
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.