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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ProCook Group plc (PROC.L) LSE