ProService Building Services Marketplace Plc (AIM:PRO)
London · Delayed Price · Currency is GBP · Price in GBX 8.90
-0.12 (-1.33%)
At close: Dec 5, 2025
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 9.40 | 8.80 | 8.80 | - | -2.44% | 177,089 |
| 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 |
| Dec 2, 2025 | 9.18 | 8.60 | 8.60 | 8.89 | 8.89 | -0.56% | 32,879 |
| Dec 1, 2025 | 8.70 | 9.50 | 8.64 | 8.94 | 8.94 | -1.65% | 156,405 |
| Nov 28, 2025 | 8.80 | 9.48 | 8.76 | 9.09 | 9.09 | 0.55% | 121,148 |
| Nov 27, 2025 | 8.80 | 9.40 | 8.80 | 9.04 | 9.04 | -0.77% | 23,365 |
| Nov 26, 2025 | 8.70 | 9.48 | 8.70 | 9.11 | 9.11 | 1.22% | 144,986 |
| Nov 25, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 382,185 |
| Nov 24, 2025 | 9.00 | 9.20 | 8.80 | 8.80 | 8.80 | -3.72% | 46,254 |
| Nov 21, 2025 | 8.90 | 9.46 | 8.75 | 9.14 | 9.14 | -0.22% | 202,538 |
| Nov 20, 2025 | 8.85 | 9.50 | 8.62 | 9.16 | 9.16 | 4.09% | 12,379 |
| Nov 19, 2025 | 8.80 | 9.48 | 8.80 | 8.80 | 8.80 | -0.45% | 150,521 |
| Nov 18, 2025 | 9.02 | 9.48 | 8.82 | 8.84 | 8.84 | -1.12% | 276,168 |
| Nov 17, 2025 | 9.00 | 9.70 | 8.94 | 8.94 | 8.94 | -1.54% | 269,615 |
| Nov 14, 2025 | 9.00 | 9.54 | 9.00 | 9.08 | 9.08 | 0.22% | 943,007 |
| Nov 13, 2025 | 8.92 | 9.38 | 8.90 | 9.06 | 9.06 | -0.88% | 1,004,757 |
| Nov 12, 2025 | 9.20 | 9.40 | 8.97 | 9.14 | 9.14 | 0.44% | 822,404 |
| Nov 11, 2025 | 9.30 | 9.72 | 9.04 | 9.10 | 9.10 | -3.19% | 688,099 |
| Nov 10, 2025 | 9.72 | 9.72 | 9.30 | 9.40 | 9.40 | -1.16% | 24,701 |
| Nov 7, 2025 | 9.30 | 9.72 | 9.00 | 9.51 | 9.51 | 2.26% | 7,731,498 |
| Nov 6, 2025 | 9.26 | 9.40 | 9.20 | 9.30 | 9.30 | - | 71,559 |
| Nov 5, 2025 | 9.34 | 9.78 | 9.30 | 9.30 | 9.30 | -1.06% | 213,904 |
| Nov 4, 2025 | 9.42 | 9.98 | 9.30 | 9.40 | 9.40 | -0.84% | 266,919 |
| Nov 3, 2025 | 9.66 | 9.76 | 9.39 | 9.48 | 9.48 | -2.27% | 189,473 |
| Oct 31, 2025 | 9.42 | 9.78 | 9.30 | 9.70 | 9.70 | 2.32% | 104,174 |
| Oct 30, 2025 | 9.50 | 9.98 | 9.30 | 9.48 | 9.48 | -2.27% | 198,044 |
| Oct 29, 2025 | 9.42 | 9.82 | 9.30 | 9.70 | 9.70 | 2.54% | 373,353 |
| Oct 28, 2025 | 9.46 | 9.90 | 9.20 | 9.46 | 9.46 | 1.72% | 38,018 |
| Oct 27, 2025 | 9.20 | 9.88 | 9.20 | 9.30 | 9.30 | 2.42% | 91,179 |
| Oct 24, 2025 | 9.30 | 9.82 | 9.08 | 9.08 | 9.08 | -1.30% | 270,115 |
| Oct 23, 2025 | 9.10 | 9.88 | 8.96 | 9.20 | 9.20 | -1.08% | 325,239 |
| Oct 22, 2025 | 9.20 | 9.50 | 9.10 | 9.30 | 9.30 | -0.53% | 420,330 |
| Oct 21, 2025 | 9.52 | 10.00 | 9.20 | 9.35 | 9.35 | -1.58% | 954,813 |
| Oct 20, 2025 | 9.48 | 9.60 | 9.10 | 9.50 | 9.50 | 3.71% | 549,243 |
| Oct 17, 2025 | 9.10 | 9.48 | 8.70 | 9.16 | 9.16 | -0.65% | 1,265,069 |
| Oct 16, 2025 | 9.10 | 9.30 | 9.00 | 9.22 | 9.22 | 0.77% | 8,575,496 |
| Oct 15, 2025 | 9.20 | 9.64 | 9.00 | 9.15 | 9.15 | -1.61% | 1,145,290 |
| Oct 14, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | - | 440,100 |
| Oct 13, 2025 | 9.00 | 9.50 | 8.78 | 9.30 | 9.30 | 1.09% | 956,962 |
| Oct 10, 2025 | 9.20 | 9.92 | 9.00 | 9.20 | 9.20 | -3.26% | 10,722,760 |
| Oct 9, 2025 | 9.98 | 10.00 | 9.02 | 9.51 | 9.51 | -2.56% | 1,237,089 |
| Oct 8, 2025 | 10.05 | 10.45 | 9.50 | 9.76 | 9.76 | -2.40% | 1,415,500 |
| Oct 7, 2025 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 9,142,278 |
| Oct 6, 2025 | 9.12 | 11.00 | 7.50 | 10.00 | 10.00 | 38.12% | 21,855,460 |
| Sep 30, 2025 | 8.80 | 8.85 | 7.02 | 7.24 | 7.24 | -17.26% | 3,633,335 |
| Sep 29, 2025 | 9.08 | 9.08 | 8.54 | 8.75 | 8.75 | -2.23% | 300,931 |
| Sep 26, 2025 | 8.82 | 9.41 | 8.80 | 8.95 | 8.95 | -2.19% | 509,783 |
| Sep 25, 2025 | 8.96 | 9.48 | 8.81 | 9.15 | 9.15 | -0.11% | 2,532,551 |
| Sep 24, 2025 | 9.24 | 9.50 | 8.92 | 9.16 | 9.16 | 0.11% | 375,552 |