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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.5	35.5	35.5	35.5	35.5	0
September 09, 2025	37	35.5	35.5	37	34.03	56,572
September 08, 2025	37.5	37.5	37.5	37.5	37.5	0
September 05, 2025	37.55	37.5	37.5	37.55	36.09	559
September 04, 2025	37.5	37.5	37.5	37.5	37.5	0
September 03, 2025	36	37.5	37.5	37.5	36	721
September 02, 2025	37.5	37.5	37.5	37.5	37.5	1,703
September 01, 2025	36.12	37.5	37.5	39	36	2,314
August 29, 2025	39.49	38	38	39.49	38	15,257
August 28, 2025	40	39	39	40	38.04	4,376
August 27, 2025	41.18	39	39	41.18	38.1	174,681
August 26, 2025	42.4	42.4	42.4	44	41.18	7,954
August 22, 2025	42.45	41.4	41.4	42.45	40.8	73,838
August 21, 2025	43.42	42.4	42.4	43.42	42.4	114
August 20, 2025	42.06	42.4	42.4	42.4	41.2	3,856
August 19, 2025	45	42.6	42.6	45	42	40,038
August 18, 2025	43	43	43	46	42.24	76,352
August 15, 2025	44.5	45	45	45	43.88	150,136
August 14, 2025	46	46	46	46	45.91	46,388
August 13, 2025	45.52	44.5	44.5	45.91	43	18,506
August 12, 2025	43	44	44	45.52	42	54,368
August 11, 2025	44.81	42	42	44.81	42	72,583
August 08, 2025	44.75	44.2	44.2	44.75	44	50,000
August 07, 2025	44.5	44	44	46.1	44	53,086
August 06, 2025	45.5	45.5	45.5	45.5	45.5	0
August 05, 2025	45.5	45.5	45.5	45.5	45.5	0
August 04, 2025	46.1	45.5	45.5	46.1	45.5	164
August 01, 2025	45	45.5	45.5	47	44.75	23,047
July 31, 2025	46.8	46	46	46.8	45	13,043
July 30, 2025	46.8	46	46	46.8	45	9,533
July 29, 2025	46.55	45.8	45.8	47	45.8	11,047
July 28, 2025	45	45.5	45.5	45.5	45	112

ProCook Group plc (PROC.L) LSE