ProService Building Services Marketplace Plc (AIM:PRO)
London · Delayed Price · Currency is GBP · Price in GBX 7.66
+0.15 (2.00%)
At close: Feb 13, 2026
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.22 | 8.00 | 7.22 | 8.00 | - | 6.52% | 1,495 |
| Feb 12, 2026 | 7.50 | 8.00 | 7.02 | 7.51 | 7.51 | -2.59% | 652,827 |
| Feb 11, 2026 | 7.57 | 8.00 | 7.50 | 7.71 | 7.71 | 4.19% | 295,950 |
| Feb 10, 2026 | 7.06 | 7.62 | 7.40 | 7.40 | 7.40 | - | 1,043,046 |
| Feb 9, 2026 | 7.78 | 7.78 | 7.10 | 7.40 | 7.40 | 2.78% | 226,428 |
| Feb 6, 2026 | 7.52 | 8.00 | 7.30 | 7.20 | 7.20 | -8.28% | 1,474,753 |
| Feb 5, 2026 | 7.48 | 8.18 | 7.40 | 7.85 | 7.85 | 8.43% | 5,172,876 |
| Feb 4, 2026 | 7.48 | 7.48 | 6.82 | 7.24 | 7.24 | 1.12% | 77,163 |
| Feb 3, 2026 | 6.74 | 7.48 | 6.74 | 7.16 | 7.16 | 1.56% | 743,373 |
| Feb 2, 2026 | 6.60 | 7.35 | 6.60 | 7.05 | 7.05 | 0.71% | 2,393,484 |
| Jan 30, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 8.36% | 15,003,490 |
| Jan 29, 2026 | 6.70 | 6.71 | 6.46 | 6.46 | 6.46 | -4.44% | 969,671 |
| Jan 28, 2026 | 6.80 | 7.48 | 6.55 | 6.76 | 6.76 | -3.70% | 607,297 |
| Jan 27, 2026 | 7.00 | 7.48 | 6.62 | 7.02 | 7.02 | -3.70% | 248,286 |
| Jan 26, 2026 | 7.20 | 7.48 | 7.00 | 7.29 | 7.29 | 0.69% | 425,813 |
| Jan 23, 2026 | 7.02 | 7.48 | 7.00 | 7.24 | 7.24 | -0.14% | 155,922 |
| Jan 22, 2026 | 7.30 | 7.50 | 7.02 | 7.25 | 7.25 | - | 541,830 |
| Jan 21, 2026 | 6.94 | 7.28 | 6.52 | 7.25 | 7.25 | 6.62% | 811,953 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 3.66% | 184,863 |
| Jan 19, 2026 | 6.84 | 6.60 | 6.56 | 6.56 | 6.56 | 0.61% | 596,591 |
| Jan 16, 2026 | 6.40 | 7.00 | 6.02 | 6.52 | 6.52 | 5.50% | 8,181,128 |
| Jan 15, 2026 | 6.40 | 6.50 | 6.20 | 6.18 | 6.18 | -1.90% | 1,698,109 |
| Jan 14, 2026 | 6.38 | 6.50 | 6.00 | 6.30 | 6.30 | 2.44% | 1,193,051 |
| Jan 13, 2026 | 6.10 | 6.88 | 6.04 | 6.15 | 6.15 | -3.00% | 249,128 |
| Jan 12, 2026 | 6.14 | 6.30 | 6.30 | 6.34 | 6.34 | -1.25% | 976,834 |
| Jan 9, 2026 | 6.40 | 6.88 | 6.30 | 6.42 | 6.42 | -3.31% | 291,085 |
| Jan 8, 2026 | 6.98 | 6.98 | 6.40 | 6.64 | 6.64 | -0.75% | 4,854 |
| Jan 7, 2026 | 6.70 | 6.98 | 6.17 | 6.69 | 6.69 | 3.08% | 79,092 |
| Jan 6, 2026 | 6.20 | 6.70 | 6.20 | 6.49 | 6.49 | -3.13% | 5,827,130 |
| Jan 5, 2026 | 6.96 | 7.62 | 5.94 | 6.70 | 6.70 | -8.09% | 1,530,210 |
| Jan 2, 2026 | 7.04 | 6.92 | 6.90 | 7.29 | 7.29 | -1.35% | 406,127 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.01 | 7.39 | 7.39 | 4.08% | 32,078 |
| Dec 30, 2025 | 7.00 | 7.70 | 6.80 | 7.10 | 7.10 | -3.40% | 594,628 |
| Dec 29, 2025 | 7.28 | 8.00 | 7.20 | 7.35 | 7.35 | -3.92% | 167,992 |
| Dec 24, 2025 | 8.00 | 8.00 | 7.98 | 7.65 | 7.65 | -0.52% | 462 |
| Dec 23, 2025 | 7.50 | 8.00 | 7.19 | 7.69 | 7.69 | 1.18% | 53,028 |
| Dec 22, 2025 | 7.52 | 8.24 | 7.52 | 7.60 | 7.60 | -3.92% | 113,239 |
| Dec 19, 2025 | 7.50 | 8.22 | 7.50 | 7.91 | 7.91 | -4.70% | 1,278,431 |
| Dec 18, 2025 | 8.30 | 8.98 | 8.00 | 8.30 | 8.30 | - | 16,470 |
| Dec 17, 2025 | 8.60 | 8.72 | 8.00 | 8.30 | 8.30 | -4.49% | 554,996 |
| Dec 16, 2025 | 8.60 | 9.00 | 8.58 | 8.69 | 8.69 | -0.80% | 33,671 |
| Dec 15, 2025 | 8.50 | 9.00 | 8.50 | 8.76 | 8.76 | -0.90% | 69,326 |
| Dec 12, 2025 | 8.70 | 9.00 | 8.70 | 8.84 | 8.84 | - | 13,222 |
| Dec 11, 2025 | 8.80 | 9.48 | 8.50 | 8.84 | 8.84 | -2.96% | 112,370 |
| Dec 10, 2025 | 8.70 | 9.38 | 8.58 | 9.11 | 9.11 | 0.22% | 340,111 |
| Dec 9, 2025 | 8.70 | 9.46 | 8.60 | 9.09 | 9.09 | 0.55% | 93,770 |
| Dec 8, 2025 | 9.00 | 9.48 | 8.53 | 9.04 | 9.04 | 1.57% | 264,439 |
| Dec 5, 2025 | 8.80 | 9.40 | 8.80 | 8.90 | 8.90 | -1.33% | 229,589 |
| Dec 4, 2025 | 9.08 | 9.48 | 8.60 | 9.02 | 9.02 | -0.77% | 408,948 |
| Dec 3, 2025 | 8.88 | 9.36 | 8.63 | 9.09 | 9.09 | 2.25% | 56,576 |