ProCook Group plc (PROC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:53AM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.00 | 17.00 | 21,101 |
| 20 Jun 2024 | 18.00 | 18.04 | 17.00 | 17.25 | 17.25 | 446,795 |
| 19 Jun 2024 | 18.10 | 19.89 | 18.10 | 19.40 | 19.40 | 31,144 |
| 18 Jun 2024 | 21.00 | 21.00 | 20.00 | 20.15 | 20.15 | 68,142 |
| 17 Jun 2024 | 22.60 | 22.60 | 21.78 | 21.70 | 21.70 | 556 |
| 14 Jun 2024 | 21.00 | 22.01 | 21.00 | 21.90 | 21.90 | 10,851 |
| 13 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.40 | 21.40 | 10,000 |
| 12 Jun 2024 | 21.82 | 21.82 | 21.82 | 21.40 | 21.40 | 22,781 |
| 11 Jun 2024 | 22.48 | 22.48 | 22.48 | 21.90 | 21.90 | 2,250 |
| 10 Jun 2024 | 22.00 | 22.00 | 21.80 | 21.40 | 21.40 | 26 |
| 07 Jun 2024 | 24.20 | 24.20 | 22.00 | 22.90 | 22.90 | 40,504 |
| 06 Jun 2024 | 24.05 | 24.05 | 24.05 | 24.50 | 24.50 | 300 |
| 05 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.50 | 24.50 | 172 |
| 04 Jun 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 4 |
| 03 Jun 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 1,838 |
| 31 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 30 May 2024 | 25.00 | 25.00 | 24.15 | 24.50 | 24.50 | 3,321 |
| 29 May 2024 | 24.82 | 25.00 | 24.82 | 24.50 | 24.50 | 607 |
| 28 May 2024 | 24.15 | 24.15 | 24.15 | 24.50 | 24.50 | 7,000 |
| 24 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 23 May 2024 | 27.00 | 27.00 | 26.35 | 25.70 | 25.70 | 554 |
| 22 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 21 May 2024 | 24.82 | 24.82 | 24.82 | 24.50 | 24.50 | 10,000 |
| 20 May 2024 | 24.34 | 24.34 | 24.34 | 24.60 | 24.60 | 20,592 |
| 17 May 2024 | 24.53 | 24.99 | 24.05 | 24.50 | 24.50 | 12,910 |
| 16 May 2024 | 26.30 | 26.30 | 24.57 | 25.60 | 25.60 | 10,113 |
| 15 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 14 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 15 |
| 13 May 2024 | 24.53 | 24.53 | 24.53 | 25.70 | 25.70 | 515 |
| 10 May 2024 | 26.53 | 26.53 | 26.53 | 25.70 | 25.70 | 6,737 |
| 09 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 May 2024 | 26.50 | 26.50 | 26.50 | 24.50 | 24.50 | 2,000 |
| 07 May 2024 | 24.80 | 24.80 | 24.28 | 24.40 | 24.40 | 49,628 |
| 03 May 2024 | 24.20 | 25.18 | 24.20 | 24.60 | 24.60 | 20,525 |
| 02 May 2024 | 25.00 | 25.00 | 24.56 | 24.60 | 24.60 | 10,695 |
| 01 May 2024 | 24.56 | 24.56 | 24.56 | 25.70 | 25.70 | 516 |
| 30 Apr 2024 | 24.56 | 24.56 | 24.56 | 25.70 | 25.70 | 307 |
| 29 Apr 2024 | 27.00 | 27.00 | 24.31 | 25.60 | 25.60 | 130,545 |
| 26 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Apr 2024 | 26.00 | 26.00 | 24.31 | 25.00 | 25.00 | 615 |
| 23 Apr 2024 | 25.00 | 25.00 | 25.00 | 24.80 | 24.80 | 1,177 |
| 22 Apr 2024 | 25.40 | 25.40 | 24.22 | 24.50 | 24.50 | 30,007 |
| 19 Apr 2024 | 24.47 | 24.47 | 24.47 | 25.10 | 25.10 | 50 |
| 18 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 17 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.10 | 25.10 | 191 |
| 16 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 15 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.90 | 24.90 | 18,778 |
| 12 Apr 2024 | 25.60 | 26.14 | 24.47 | 24.80 | 24.80 | 192,803 |
| 11 Apr 2024 | 25.40 | 25.75 | 25.40 | 25.10 | 25.10 | 80,431 |
| 10 Apr 2024 | 25.20 | 25.66 | 24.80 | 24.80 | 24.80 | 278,445 |
| 09 Apr 2024 | 26.00 | 26.80 | 26.00 | 25.60 | 25.60 | 134,365 |
| 08 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 04 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 Apr 2024 | 26.80 | 26.80 | 26.80 | 25.90 | 25.90 | 1 |
| 02 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.90 | 25.90 | 398 |
| 28 Mar 2024 | 26.90 | 27.00 | 25.30 | 27.00 | 27.00 | 923 |
| 27 Mar 2024 | 26.90 | 26.90 | 25.30 | 25.95 | 25.95 | 3,719 |
| 26 Mar 2024 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | 11,987 |
| 25 Mar 2024 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 3,196 |
| 22 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 21 Mar 2024 | 27.00 | 27.00 | 25.32 | 26.80 | 26.80 | 37,917 |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Mar 2024 | 27.00 | 27.00 | 27.00 | 26.00 | 26.00 | 283 |
| 18 Mar 2024 | 25.90 | 27.00 | 25.30 | 25.90 | 25.90 | 1,427 |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Mar 2024 | 25.10 | 25.10 | 25.00 | 26.00 | 26.00 | 1,192 |
| 12 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Mar 2024 | 26.90 | 27.00 | 24.55 | 26.70 | 26.70 | 863 |
| 08 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 07 Mar 2024 | 26.00 | 26.00 | 24.50 | 25.90 | 25.90 | 20,349 |
| 06 Mar 2024 | 28.00 | 28.90 | 28.00 | 27.95 | 27.95 | 20,281 |
| 05 Mar 2024 | 28.10 | 28.90 | 28.10 | 28.45 | 28.45 | 25,173 |
| 04 Mar 2024 | 29.90 | 30.10 | 29.00 | 28.95 | 28.95 | 10,302 |
| 01 Mar 2024 | 31.90 | 31.90 | 29.07 | 29.70 | 29.70 | 129,742 |
| 29 Feb 2024 | 31.00 | 32.90 | 31.00 | 31.45 | 31.45 | 58,352 |
| 28 Feb 2024 | 32.90 | 32.90 | 31.39 | 32.70 | 32.70 | 1,344 |
| 27 Feb 2024 | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | 6 |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 49 |
| 23 Feb 2024 | 31.39 | 31.39 | 31.39 | 32.00 | 32.00 | 8,075 |
| 22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 54 |
| 21 Feb 2024 | 32.90 | 32.90 | 31.30 | 31.95 | 31.95 | 1,787 |
| 20 Feb 2024 | 32.10 | 33.33 | 31.40 | 31.40 | 31.40 | 76,025 |
| 19 Feb 2024 | 34.00 | 34.00 | 32.81 | 33.80 | 33.80 | 2,263 |
| 16 Feb 2024 | 33.00 | 34.00 | 32.10 | 33.80 | 33.80 | 30,542 |
| 15 Feb 2024 | 33.20 | 33.20 | 33.00 | 33.20 | 33.20 | 50,117 |
| 14 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 641 |
| 13 Feb 2024 | 31.40 | 32.33 | 31.40 | 32.05 | 32.05 | 5,619 |
| 12 Feb 2024 | 33.00 | 33.00 | 31.32 | 33.00 | 33.00 | 2,591 |
| 09 Feb 2024 | 31.40 | 31.40 | 31.40 | 32.05 | 32.05 | 1,331 |
| 08 Feb 2024 | 33.00 | 33.00 | 31.40 | 33.00 | 33.00 | 2,681 |
| 07 Feb 2024 | 33.00 | 33.00 | 33.00 | 32.05 | 32.05 | 530 |
| 06 Feb 2024 | 33.00 | 33.00 | 32.33 | 32.05 | 32.05 | 592 |
| 05 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 02 Feb 2024 | 31.00 | 31.61 | 31.00 | 32.00 | 32.00 | 14,628 |
| 01 Feb 2024 | 31.00 | 31.00 | 31.00 | 32.05 | 32.05 | 1,345 |
| 31 Jan 2024 | 31.00 | 31.00 | 31.00 | 32.05 | 32.05 | 1,507 |
| 30 Jan 2024 | 31.60 | 31.60 | 31.58 | 32.05 | 32.05 | 31,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.