Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 35.000 | 35.000 | 31.400 | 33.000 | 33.000 | 11,479 |
| 2025-11-10 | 32.000 | 34.000 | 32.000 | 32.500 | 32.500 | 27,051 |
| 2025-11-07 | 32.400 | 33.000 | 32.400 | 33.000 | 33.000 | 5,000 |
| 2025-11-06 | 36.000 | 36.000 | 34.000 | 34.000 | 34.000 | 366 |
| 2025-11-05 | 36.000 | 36.000 | 34.000 | 34.000 | 34.000 | 4,685 |
| 2025-11-04 | 32.000 | 36.000 | 32.000 | 34.000 | 34.000 | 15,320 |
| 2025-11-03 | 32.640 | 33.500 | 32.483 | 33.500 | 33.500 | 123,012 |
| 2025-10-31 | 36.000 | 36.000 | 32.000 | 32.000 | 32.000 | 42,354 |
| 2025-10-30 | 31.600 | 36.000 | 31.600 | 33.800 | 33.800 | 38,557 |
| 2025-10-29 | 35.600 | 35.600 | 31.908 | 33.800 | 33.800 | 16,791 |
| 2025-10-28 | 31.600 | 36.000 | 31.600 | 33.800 | 33.800 | 292 |
| 2025-10-27 | 35.600 | 35.600 | 31.864 | 33.800 | 33.800 | 9,526 |
| 2025-10-24 | 34.592 | 34.592 | 33.800 | 33.800 | 33.800 | 6,736 |
← NewerPage 5 of 5 · 253 trading days
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.