Procook Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	145.00	145.29	143.00	143.00	139.84	67,858
2021-12-20	142.00	147.08	142.00	144.75	141.55	20,989
2021-12-17	145.93	145.93	140.90	142.50	139.35	1,947
2021-12-16	147.00	147.00	144.50	144.50	141.31	719
2021-12-15	143.00	143.00	141.00	142.75	139.60	11,181
2021-12-14	143.50	145.48	141.75	141.75	138.62	482,047
2021-12-13	145.50	145.90	145.00	145.00	141.80	42,918
2021-12-10	146.50	146.50	145.00	145.75	142.53	165,753
2021-12-09	149.00	149.00	145.82	146.50	143.26	34,572
2021-12-08	145.50	145.75	145.48	145.75	142.53	15,150
2021-12-07	145.82	146.50	145.82	146.50	143.26	1,229
2021-12-06	149.00	150.00	145.04	146.50	143.26	126,764
2021-12-03	147.94	147.94	145.56	146.75	143.51	2,343
2021-12-02	145.00	148.15	145.00	146.75	143.51	365,807
2021-12-01	148.00	150.00	145.00	147.00	143.75	122,856
2021-11-30	140.00	147.50	140.00	145.75	142.53	198,665
2021-11-29	145.00	145.00	142.75	142.75	139.60	1,746
2021-11-26	140.50	144.10	140.50	142.50	139.35	3,348
2021-11-25	139.00	147.50	139.00	141.00	137.89	544,989
2021-11-24	147.00	147.00	136.04	138.25	135.20	44,111
2021-11-23	150.00	150.00	141.00	143.25	140.09	72,479
2021-11-22	151.50	152.00	147.00	147.25	144.00	48,002
2021-11-19	157.00	157.00	148.00	154.00	150.60	72,672
2021-11-18	160.00	162.00	151.00	155.25	151.82	111,988
2021-11-17	161.50	161.50	155.62	155.75	152.31	59,743
2021-11-16	165.00	165.00	157.49	158.50	155.00	69,836
2021-11-15	165.00	165.00	159.38	162.50	158.91	196,304
2021-11-12	160.00	165.00	155.04	159.75	156.22	335,569
2021-11-11	155.00	166.00	147.50	157.49	154.01	155,101
2021-11-10	150.00	151.96	147.04	150.50	147.18	113,762

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

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.