Procook Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-10-22 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-10-21 | 46.000 | 46.480 | 46.000 | 46.000 | 46.000 | 8,670 |
| 2026-10-20 | 44.000 | 45.500 | 44.000 | 45.500 | 45.500 | 25,005 |
| 2026-10-19 | 47.800 | 48.000 | 47.800 | 48.000 | 48.000 | 6 |
| 2026-10-16 | 47.800 | 47.800 | 44.000 | 46.000 | 46.000 | 7,777 |
| 2026-10-15 | 44.000 | 47.800 | 43.000 | 47.000 | 47.000 | 77,851 |
| 2026-10-14 | 40.000 | 42.718 | 40.000 | 42.000 | 42.000 | 23,763 |
| 2026-10-13 | 42.000 | 43.400 | 40.000 | 42.000 | 42.000 | 54,791 |
| 2026-10-12 | 43.000 | 44.000 | 41.672 | 44.000 | 44.000 | 14,739 |
| 2026-10-09 | 45.000 | 45.000 | 40.620 | 45.000 | 45.000 | 19,159 |
| 2026-10-08 | 40.400 | 45.000 | 40.400 | 42.700 | 42.700 | 1,180 |
| 2026-10-07 | 40.400 | 44.200 | 40.400 | 42.700 | 42.700 | 4,630 |
| 2026-10-06 | 45.400 | 45.400 | 40.667 | 41.200 | 41.200 | 17,172 |
| 2026-10-05 | 42.600 | 43.800 | 42.000 | 43.000 | 43.000 | 19,210 |
| 2026-10-02 | 43.000 | 46.800 | 43.000 | 43.800 | 43.800 | 27,406 |
| 2026-10-01 | 43.200 | 47.000 | 43.200 | 45.000 | 45.000 | 52,876 |
| 2026-09-30 | 44.000 | 44.800 | 44.000 | 44.500 | 44.500 | 14,435 |
| 2026-09-29 | 50.000 | 50.000 | 43.002 | 44.400 | 44.400 | 232,522 |
| 2026-09-28 | 45.833 | 50.000 | 45.833 | 47.500 | 47.500 | 20,016 |
| 2026-09-25 | 50.000 | 50.000 | 45.200 | 47.500 | 47.500 | 82 |
| 2026-09-24 | 45.968 | 48.448 | 45.968 | 47.500 | 47.500 | 21,901 |
Page 1 of 1 · 22 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.