ProService Building Services Marketplace Plc (AIM:PRO)
London · Delayed Price · Currency is GBP · Price in GBX 4.990
-0.650 (-11.52%)
Mar 26, 2026, 4:29 PM GMT
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.90 | 5.98 | 5.90 | 5.98 | - | 6.03% | 2,666 |
| Mar 25, 2026 | 5.20 | 5.98 | 5.20 | 5.64 | 5.64 | 3.68% | 25,134 |
| Mar 24, 2026 | 5.50 | 5.58 | 4.77 | 5.44 | 5.44 | 9.46% | 494,662 |
| Mar 23, 2026 | 6.50 | 6.98 | 4.97 | 4.97 | 4.97 | -19.84% | 1,329,376 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.20 | 6.20 | 6.20 | -3.73% | 48,673 |
| Mar 19, 2026 | 6.38 | 6.80 | 6.20 | 6.44 | 6.44 | -3.88% | 161,013 |
| Mar 18, 2026 | 6.43 | 7.18 | 6.23 | 6.70 | 6.70 | 3.40% | 31,062 |
| Mar 17, 2026 | 6.66 | 7.48 | 6.48 | 6.48 | 6.48 | -7.43% | 95,558 |
| Mar 16, 2026 | 7.50 | 7.50 | 6.60 | 7.00 | 7.00 | - | 128,984 |
| Mar 13, 2026 | 6.90 | 7.48 | 6.60 | 7.00 | 7.00 | 6.38% | 2,012 |
| Mar 12, 2026 | 6.62 | 7.48 | 6.52 | 6.58 | 6.58 | -1.20% | 89,825 |
| Mar 11, 2026 | 6.70 | 7.48 | 6.42 | 6.66 | 6.66 | -1.04% | 425,624 |
| Mar 10, 2026 | 7.12 | 7.20 | 6.50 | 6.73 | 6.73 | -5.74% | 752,756 |
| Mar 9, 2026 | 7.90 | 8.00 | 7.00 | 7.14 | 7.14 | -5.31% | 79,701 |
| Mar 6, 2026 | 7.64 | 7.70 | 7.64 | 7.54 | 7.54 | 3.29% | 14,409 |
| Mar 5, 2026 | 7.40 | 7.40 | 7.12 | 7.30 | 7.30 | 0.69% | 120,499 |
| Mar 4, 2026 | 7.38 | 7.38 | 7.21 | 7.25 | 7.25 | 0.69% | 26,223 |
| Mar 3, 2026 | 7.42 | 8.00 | 7.17 | 7.20 | 7.20 | -6.49% | 178,330 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.33 | 7.70 | 7.70 | 2.26% | 32,017 |
| Feb 27, 2026 | 7.78 | 7.86 | 7.25 | 7.53 | 7.53 | 0.40% | 519,546 |
| Feb 26, 2026 | 7.26 | 7.98 | 7.26 | 7.50 | 7.50 | -1.83% | 103,722 |
| Feb 25, 2026 | 7.52 | 7.98 | 7.30 | 7.64 | 7.64 | - | 73,442 |
| Feb 24, 2026 | 7.32 | 7.98 | 7.02 | 7.64 | 7.64 | - | 52,739 |
| Feb 23, 2026 | 7.98 | 7.98 | 7.30 | 7.64 | 7.64 | 0.53% | 78,462 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.30 | 7.60 | 7.60 | 5.56% | 111,883 |
| Feb 19, 2026 | 7.00 | 7.83 | 7.00 | 7.20 | 7.20 | -5.26% | 85,387 |
| Feb 18, 2026 | 7.00 | 7.98 | 7.00 | 7.60 | 7.60 | 3.54% | 200,573 |
| Feb 17, 2026 | 7.48 | 7.98 | 7.03 | 7.34 | 7.34 | 1.10% | 130,673 |
| Feb 16, 2026 | 8.00 | 8.00 | 7.26 | 7.26 | 7.26 | -5.22% | 214,752 |
| Feb 13, 2026 | 7.22 | 8.00 | 7.22 | 7.66 | 7.66 | 2.00% | 77,220 |
| Feb 12, 2026 | 7.50 | 8.00 | 7.02 | 7.51 | 7.51 | -2.59% | 677,827 |
| Feb 11, 2026 | 7.57 | 8.00 | 7.50 | 7.71 | 7.71 | 4.19% | 295,950 |
| Feb 10, 2026 | 7.60 | 7.74 | 7.06 | 7.40 | 7.40 | - | 1,043,045 |
| 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 | 8.48 | 6.88 | 7.85 | 7.85 | 8.43% | 7,092,095 |
| 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 | 6.60 | 7.00 | 6.35 | 6.56 | 6.56 | 0.61% | 616,590 |
| Jan 16, 2026 | 6.40 | 7.00 | 6.02 | 6.52 | 6.52 | 5.50% | 8,181,128 |