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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	46.7	45.5	45.5	46.7	45	26,637
July 24, 2025	46.7	45.5	45.5	46.7	45.5	3,500
July 23, 2025	45	45	45	48	44.92	56,144
July 22, 2025	47.1	46.5	46.5	47.1	45.3	948
July 21, 2025	47.1	46.5	46.5	47.1	45	3,188
July 18, 2025	47.8	47	47	47.8	45	34,340
July 17, 2025	46.94	47	47	48	44.9	76,914
July 16, 2025	43.2	46	46	47	43.2	190,294
July 15, 2025	46	44.5	44.5	46	43	23,625
July 14, 2025	43.54	44.5	44.5	45.7	43.54	6,667
July 11, 2025	44.72	44	44	46.8	42	107,974
July 10, 2025	42.35	43.4	43.4	44	42	76,297
July 09, 2025	39.2	42.5	42.5	43	39.2	58,751
July 08, 2025	40	40	40	40.5	40	63,556
July 07, 2025	38.46	39.5	39.5	41	38.46	5,963
July 04, 2025	38.1	38.1	38.1	38.1	38.1	0
July 03, 2025	37.51	38.5	38.5	38.5	37.51	20,054
July 02, 2025	38.2	39	39	39	38	4,940
July 01, 2025	40.6	39.5	39.5	41	39.5	30,510
June 30, 2025	41.86	40.5	40.5	42	39.11	138,922
June 27, 2025	40.6	40.4	40.4	43.66	40.4	75,931
June 26, 2025	41.31	41.3	41.3	41.31	40.74	23,891
June 25, 2025	40.01	42	42.3	42	38	304,355
June 24, 2025	39.3	40	40	40.45	39.3	9,413
June 23, 2025	39.66	40	40	42	39.3	87,779
June 20, 2025	37	40.9	40.5	42	37	237,755
June 19, 2025	36.37	36.5	36.5	37	36.37	19,832
June 18, 2025	36	36.5	36.5	36.75	36	15,891
June 17, 2025	36.75	36.5	36.5	37	36.37	12,650
June 16, 2025	34.2	36.5	36.5	37	34.2	136,025
June 13, 2025	35.5	35	35	35.5	35	40,000
June 12, 2025	35.68	35	35	35.68	35	1,104
June 11, 2025	34.41	35	35	35	34	41,620
June 10, 2025	35.68	35.2	35.2	36.8	34	71,071
June 09, 2025	35.64	35	35	35.64	35	14,815
June 06, 2025	34	34.2	34.2	37	34	49,400
June 05, 2025	36.46	34.5	34.5	36.46	34.5	3,068
June 04, 2025	35.95	35.5	35.5	35.95	35.5	11,060
June 03, 2025	36.2	35.5	35.5	38	34.2	71,230
June 02, 2025	37	37	37	38	36.1	52,512
May 30, 2025	37	37	37	37	37	2,800
May 29, 2025	37	38	38	39	37	14,733
May 28, 2025	38	38	38	39.15	37	46,313
May 27, 2025	38.04	39	39	39.3	38.04	49,647

ProCook Group plc (PROC.L) LSE