Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 35.000 | 35.000 | 33.398 | 34.100 | 34.100 | 21,888 |
| 2024-11-22 | 35.000 | 35.000 | 33.200 | 34.100 | 34.100 | 12,848 |
| 2024-11-21 | 34.600 | 35.000 | 34.100 | 34.100 | 34.100 | 22,046 |
| 2024-11-20 | 33.992 | 33.992 | 33.600 | 33.600 | 33.600 | 24,988 |
| 2024-11-19 | 35.000 | 36.000 | 33.200 | 33.800 | 33.800 | 77,202 |
| 2024-11-18 | 37.000 | 37.870 | 35.000 | 35.600 | 35.600 | 136,806 |
| 2024-11-15 | 37.000 | 38.000 | 37.000 | 37.500 | 37.500 | 15,432 |
| 2024-11-14 | 38.600 | 39.360 | 37.000 | 37.800 | 37.800 | 82,268 |
| 2024-11-13 | 41.000 | 41.000 | 38.907 | 39.000 | 39.000 | 139,860 |
| 2024-11-12 | 38.800 | 41.600 | 37.718 | 40.500 | 40.500 | 170,784 |
| 2024-11-11 | 36.000 | 38.389 | 35.000 | 37.000 | 37.000 | 245,725 |
| 2024-11-08 | 33.600 | 35.850 | 33.600 | 35.200 | 35.200 | 193,277 |
| 2024-11-07 | 34.000 | 35.000 | 33.410 | 34.500 | 34.500 | 119,218 |
| 2024-11-06 | 33.000 | 34.600 | 33.000 | 33.800 | 33.800 | 39,298 |
| 2024-11-05 | 34.400 | 37.898 | 33.066 | 34.400 | 34.400 | 253,210 |
| 2024-11-04 | 32.600 | 34.400 | 31.600 | 33.900 | 33.900 | 98,265 |
| 2024-11-01 | 32.600 | 33.000 | 30.470 | 31.800 | 31.800 | 107,441 |
| 2024-10-31 | 30.000 | 32.600 | 28.360 | 31.300 | 31.300 | 245,332 |
| 2024-10-30 | 29.490 | 29.490 | 28.000 | 29.000 | 29.000 | 4,088 |
| 2024-10-29 | 28.500 | 29.500 | 28.000 | 29.000 | 29.000 | 88,113 |
| 2024-10-28 | 29.000 | 30.900 | 27.000 | 29.000 | 29.000 | 154,720 |
| 2024-10-25 | 34.000 | 34.000 | 29.000 | 30.000 | 30.000 | 228,740 |
| 2024-10-24 | 27.000 | 34.000 | 26.000 | 33.000 | 33.000 | 656,293 |
| 2024-10-23 | 27.000 | 27.000 | 26.500 | 26.500 | 26.500 | 15,000 |
| 2024-10-22 | 27.589 | 27.589 | 26.360 | 27.000 | 27.000 | 15,000 |
| 2024-10-21 | 26.510 | 27.000 | 26.360 | 27.000 | 27.000 | 54,439 |
| 2024-10-18 | 27.620 | 27.620 | 27.000 | 27.000 | 27.000 | 18,387 |
| 2024-10-17 | 26.510 | 27.620 | 26.510 | 27.000 | 27.000 | 2,861 |
| 2024-10-16 | 27.640 | 27.640 | 27.000 | 27.000 | 27.000 | 9,309 |
| 2024-10-15 | 26.500 | 27.000 | 25.000 | 26.000 | 26.000 | 50,611 |
| 2024-10-14 | 25.360 | 25.900 | 25.360 | 25.900 | 25.900 | 10,515 |
| 2024-10-11 | 25.000 | 26.640 | 25.000 | 26.000 | 26.000 | 6,703 |
| 2024-10-10 | 25.360 | 26.000 | 25.360 | 26.000 | 26.000 | 4,128 |
| 2024-10-07 | 26.016 | 26.784 | 26.016 | 26.400 | 26.400 | 5,088 |
| 2024-10-04 | 27.000 | 27.000 | 25.800 | 26.400 | 26.400 | 462 |
| 2024-10-03 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 14 |
| 2024-10-02 | 25.800 | 27.000 | 25.800 | 26.500 | 26.500 | 4,930 |
| 2024-10-01 | 25.800 | 26.100 | 25.800 | 26.100 | 26.100 | 517 |
| 2024-09-27 | 26.310 | 26.310 | 25.908 | 26.100 | 26.100 | 7,386 |
| 2024-09-26 | 25.800 | 26.100 | 25.800 | 26.100 | 26.100 | 10 |
| 2024-09-25 | 25.800 | 26.100 | 25.800 | 26.100 | 26.100 | 2 |
| 2024-09-24 | 25.800 | 26.100 | 25.800 | 26.100 | 26.100 | 8 |
| 2024-09-23 | 25.910 | 26.100 | 25.910 | 26.100 | 26.100 | 516 |
| 2024-09-20 | 26.292 | 26.292 | 26.100 | 26.100 | 26.100 | 7,928 |
| 2024-09-19 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 145 |
| 2024-09-18 | 25.800 | 26.290 | 25.800 | 26.100 | 26.100 | 4,840 |
| 2024-09-11 | 26.400 | 26.400 | 26.100 | 26.100 | 26.100 | 7 |
| 2024-09-06 | 26.000 | 26.400 | 26.000 | 26.200 | 26.200 | 33,040 |
| 2024-09-05 | 26.000 | 26.000 | 25.800 | 25.800 | 25.800 | 507 |
| 2024-09-04 | 25.604 | 25.800 | 25.604 | 25.800 | 25.800 | 300 |
| 2024-09-02 | 25.672 | 25.800 | 25.672 | 25.800 | 25.800 | 620 |
| 2024-08-30 | 25.600 | 25.800 | 25.600 | 25.800 | 25.800 | 1,262 |
| 2024-08-29 | 25.672 | 25.868 | 25.672 | 25.800 | 25.800 | 8,290 |
| 2024-08-28 | 25.736 | 25.868 | 25.736 | 25.800 | 25.800 | 122 |
| 2024-08-27 | 25.224 | 25.600 | 25.224 | 25.600 | 25.600 | 258 |
| 2024-08-21 | 25.180 | 25.500 | 25.180 | 25.500 | 25.500 | 2,000 |
| 2024-08-20 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 400 |
| 2024-08-19 | 25.736 | 25.736 | 25.344 | 25.600 | 25.600 | 20,000 |
| 2024-08-16 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 58 |
| 2024-08-15 | 25.180 | 25.600 | 25.180 | 25.600 | 25.600 | 2,528 |
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.