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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.14	32	32	32	31.14	361
February 19, 2026	32.9	32	32	32.9	32	12,050
February 18, 2026	33.29	31.2	31.2	33.8	30.4	18,663
February 17, 2026	34	32	32	34	30.2	7,154
February 16, 2026	33.8	32	32	33.8	30.2	628
February 13, 2026	32.6	31.3	31.3	32.6	31.3	3
February 12, 2026	33.8	30.8	30.8	33.8	30.2	4,568
February 11, 2026	31.1	31	31	31.1	31	2,752
February 10, 2026	32.9	32	32	33.8	30.2	44,147
February 09, 2026	31.75	32.4	32.4	32.6	30	43,259
February 06, 2026	31.8	30.5	31.15	31.8	30.5	1,401
February 05, 2026	31.8	30	30	31.8	30	65,978
February 04, 2026	33.22	30.9	31.8	33.22	30	20,615
February 03, 2026	31	32.9	32.9	32.9	31	60,034
February 02, 2026	31.65	32.3	32.3	33.31	31.65	43,342
January 30, 2026	31	33.1	33.1	34.42	31	3,454
January 29, 2026	34.55	32.9	32.9	34.8	31	6,856
January 28, 2026	32	33	33	33	31.2	18,387
January 27, 2026	34.8	33.1	33.1	34.8	31.4	126,362
January 26, 2026	35.7	31.4	31.4	35.7	31.4	224,322
January 23, 2026	36	35.5	35.25	38.8	35	22,925
January 22, 2026	36.7	37.4	37.4	38.49	36.7	7,918
January 21, 2026	38.49	37.4	37.4	38.49	36.7	51,524
January 20, 2026	38.25	36.9	36.9	38.25	36.9	5,228
January 19, 2026	36.5	37.4	37.4	38.8	36.5	2,366
January 16, 2026	39	36	36	39	36	10,945
January 15, 2026	37.75	37.4	37.4	38.5	37.4	9,568
January 14, 2026	40.25	37.6	37.6	45	35.75	166,730
January 13, 2026	36.2	38.7	38.7	41	36.2	2,737
January 12, 2026	37.51	38.7	38.7	38.7	37.51	24,000
January 09, 2026	36.11	38.7	40	40	36.11	57,721
January 08, 2026	37.1	37.1	37.1	37.1	37.1	0
January 07, 2026	35	37	37	39	35	4,594
January 06, 2026	36.04	37	37	38.56	36.04	3,138
January 05, 2026	35	37.5	37.5	39	35	1,887
January 02, 2026	38.56	37	37	38.56	37	5,306
December 31, 2025	37.11	36.5	36.5	39	35.75	38,924
December 30, 2025	37.33	37.5	37.5	39	37.14	4,623
December 29, 2025	37	38.5	38.5	40	37	14,011
December 24, 2025	37.5	39	39	39	37.5	5,410
December 23, 2025	37.8	38	38	39	37	14,201
December 22, 2025	41	39	39	41	39	10,840
December 19, 2025	37	39	39	39	37	11,169
December 18, 2025	37.5	40	40	41	37.5	11,661
December 17, 2025	37.4	39	39	41	37.4	15,323
December 16, 2025	41	39	39	41	37	575
December 15, 2025	37.58	39	39	39	37.58	2,000
December 12, 2025	37	39	39	41	37	58,577
December 11, 2025	37.8	39	39	41	37	101,184
December 10, 2025	36	39.5	39.5	41	36	645,991
December 09, 2025	32.2	33	33	33	32.2	25,012
December 08, 2025	35	34.5	34.5	35	34.5	1,954
December 05, 2025	35	34.5	34.5	35	34.5	4,000
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

ProCook Group plc (PROC.L) LSE