ProCook Group plc - PROC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35	34.5	34.5	35	34.5	142
December 03, 2025	36	34.5	34.5	36	33.5	8,386
December 02, 2025	35.22	34.5	34.5	36	33	2,606
December 01, 2025	35.75	34.5	34.5	35.75	34.25	16,598
November 28, 2025	35.2	34.5	34.5	36	34.5	18,788
November 27, 2025	30.96	33.6	33.6	34	29	164,276
November 26, 2025	29	30.5	30.5	30.71	29	9,696
November 25, 2025	30	30.5	30.5	30.5	28.6	27,400
November 24, 2025	30	31	31	31	30	110
November 21, 2025	30	30	30	30	30	0
November 20, 2025	31.5	31.28	31.28	31.5	31.28	8,079
November 19, 2025	30.01	30.3	30.3	32	29.4	61,007
November 18, 2025	31.4	30.5	29.76	33	29.76	97,003
November 17, 2025	31.4	32	32	33.5	31.4	8,577
November 14, 2025	32.9	32.5	32.5	32.9	31.51	78,222
November 13, 2025	33	33	33	33	33	18,034
November 12, 2025	31.51	33	33	33	31.51	2,911
November 11, 2025	35	33	33	35	31.4	12,989
November 10, 2025	32	32.5	32.5	34	32	39,051
November 07, 2025	32.4	33	33	33	32.4	10,000
November 06, 2025	36	34	34	36	34	456
November 05, 2025	36	34	34	36	34	9,367
November 04, 2025	32	34	34	36	32	15,321
November 03, 2025	32.64	33.5	33.5	33.5	32.48	123,012
October 31, 2025	33.75	32	32	36	32	50,000
October 30, 2025	34.5	33.8	33.8	36	31.6	38,557
October 29, 2025	31.91	33.8	33.8	35.6	31.91	16,791
October 28, 2025	31.6	33.8	33.8	36	31.6	306
October 27, 2025	34.5	33.8	33.8	35.6	31.86	10,526
October 24, 2025	34.59	33.8	33.8	34.59	33.8	12,472
October 23, 2025	35.13	31.8	31.8	35.13	31.8	39,326
October 22, 2025	32.62	34.3	34.3	36	32	23,731
October 21, 2025	34.85	35	35	36	34.85	1,688
October 20, 2025	34.6	33.7	33.7	36.8	32.71	45,357
October 17, 2025	36.04	36.1	36.1	38	36.04	2,531
October 16, 2025	36	35.6	35.6	39	34.54	85,625
October 15, 2025	36.22	37.2	37.2	40	36	267,386
October 14, 2025	34.69	34.5	34.5	34.69	34.5	30,000
October 13, 2025	36	34.8	34.8	36	33	70,089
October 10, 2025	36	36	36	36	36	0
October 09, 2025	34.52	36	37	37	34	18,346
October 08, 2025	38	35	35	38	35	16,035
October 07, 2025	37.8	36.5	36.5	38	35.37	6,527
October 06, 2025	35.36	36.5	36.5	37.6	35.36	4,900
October 03, 2025	35.36	36.5	36.5	36.5	35.36	5,890
October 02, 2025	35.36	36.5	36.5	38	35	15,801
October 01, 2025	37.8	36.5	36.5	38	35	51,028
September 30, 2025	35	37	37	38	35	2,592
September 29, 2025	33.95	34.3	34.3	36	33	159,987
September 25, 2025	32.98	32.9	32.9	32.98	32.9	36,777
September 24, 2025	31	32.9	32.9	32.98	31	1,014
September 23, 2025	31.24	32	32	34.8	31	3,664
September 22, 2025	31.23	32.9	32.9	32.98	31.23	4,945
September 19, 2025	32.9	32.9	32.9	32.9	32.9	0
September 18, 2025	32.9	32.9	32.9	32.9	32.9	0
September 17, 2025	32	32.9	32.9	32.9	31.6	30,172
September 16, 2025	32.17	33.4	33.4	34.8	32	3,699
September 15, 2025	32	33.4	33.4	33.4	32	36,001
September 12, 2025	35.6	33.9	33.9	35.6	33	68,892
September 11, 2025	35	35	35	35	35	0

ProCook Group plc (PROC.L) LSE