ProService Building Services Marketplace Plc (AIM:PRO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.800
-0.200 (-5.00%)
Nov 6, 2026, 3:47 PM GMT
AIM:PRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.80 | 4.50 | 3.80 | 3.80 | 3.80 | -5.00% | 19,029 |
| Nov 5, 2026 | 4.50 | 4.50 | 3.30 | 4.00 | 4.00 | -1.23% | 33,625 |
| Nov 4, 2026 | 3.80 | 4.50 | 3.80 | 4.05 | 4.05 | -2.41% | 8,752 |
| Nov 3, 2026 | 3.80 | 4.50 | 3.80 | 4.15 | 4.15 | 12.47% | 37,620 |
| Nov 2, 2026 | 3.68 | 4.70 | 3.50 | 3.69 | 3.69 | -13.18% | 235,822 |
| Oct 30, 2026 | 4.70 | 4.70 | 3.80 | 4.25 | 4.25 | 0.24% | 84,906 |
| Oct 29, 2026 | 4.69 | 4.70 | 3.70 | 4.24 | 4.24 | 3.41% | 52,003 |
| Oct 28, 2026 | 3.99 | 4.70 | 3.80 | 4.10 | 4.10 | -4.65% | 3,397,435 |
| Oct 27, 2026 | 4.70 | 4.70 | 3.53 | 4.30 | 4.30 | -8.51% | 1,103,365 |
| Oct 26, 2026 | 4.00 | 4.70 | 4.00 | 4.70 | 4.70 | 6.82% | 67,585 |
| Oct 23, 2026 | 4.00 | 4.65 | 4.00 | 4.40 | 4.40 | 1.73% | 33,968 |
| Oct 22, 2026 | 4.00 | 4.65 | 4.00 | 4.33 | 4.33 | 8.13% | 239,187 |
| Oct 21, 2026 | 4.65 | 4.65 | 4.00 | 4.00 | 4.00 | -3.38% | 428,081 |
| Oct 20, 2026 | 4.00 | 4.65 | 4.00 | 4.14 | 4.14 | -1.43% | 225,585 |
| Oct 19, 2026 | 4.00 | 4.65 | 4.00 | 4.20 | 4.20 | -4.55% | 118,505 |
| Oct 16, 2026 | 4.04 | 4.49 | 4.00 | 4.40 | 4.40 | -2.22% | 1,204,212 |
| Oct 15, 2026 | 3.60 | 4.50 | 4.00 | 4.50 | 4.50 | 3.45% | 357,665 |
| Oct 14, 2026 | 4.00 | 4.50 | 4.00 | 4.35 | 4.35 | -1.14% | 13,527 |
| Oct 13, 2026 | 4.45 | 4.45 | 4.00 | 4.40 | 4.40 | 0.69% | 4,211,093 |
| Oct 12, 2026 | 4.00 | 4.37 | 4.00 | 4.37 | 4.37 | 1.63% | 80,372 |
| Oct 9, 2026 | 3.90 | 4.45 | 3.90 | 4.30 | 4.30 | 12.86% | 2,283,444 |
| Oct 8, 2026 | 4.35 | 4.35 | 3.81 | 3.81 | 3.81 | -4.75% | 323,781 |
| Oct 7, 2026 | 3.70 | 4.35 | 3.70 | 4.00 | 4.00 | 3.09% | 10,077,350 |
| Oct 6, 2026 | 4.25 | 4.25 | 3.51 | 3.88 | 3.88 | -3.00% | 1,085,263 |
| Oct 5, 2026 | 4.02 | 4.35 | 3.70 | 4.00 | 4.00 | 5.26% | 332,112 |
| Oct 2, 2026 | 3.80 | 4.02 | 3.80 | 3.80 | 3.80 | -5.71% | 580,186 |
| Oct 1, 2026 | 4.00 | 4.03 | 3.40 | 4.03 | 4.03 | 8.92% | 2,371,631 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.10 | 3.70 | 3.70 | 2.78% | 416,789 |
| Sep 29, 2026 | 3.83 | 4.00 | 2.89 | 3.60 | 3.60 | 24.14% | 3,008,434 |
| Sep 28, 2026 | 2.31 | 3.50 | 2.31 | 2.90 | 2.90 | 14.17% | 2,967,378 |
| Sep 25, 2026 | 2.85 | 2.89 | 2.60 | 2.54 | 2.54 | -2.50% | 1,691,788 |
| Sep 24, 2026 | 2.80 | 2.80 | 2.41 | 2.61 | 2.61 | 4.20% | 422,599 |
| Sep 23, 2026 | 2.70 | 2.80 | 2.50 | 2.50 | 2.50 | -3.85% | 360,288 |
| Sep 22, 2026 | 2.40 | 2.80 | 2.40 | 2.60 | 2.60 | 8.33% | 54,912 |
| Sep 21, 2026 | 2.38 | 2.70 | 2.40 | 2.40 | 2.40 | -4.00% | 49,851 |
| Sep 18, 2026 | 2.69 | 2.70 | 2.50 | 2.50 | 2.50 | 2.04% | 446,396 |
| Sep 17, 2026 | 2.70 | 2.70 | 2.30 | 2.45 | 2.45 | 1.24% | 14,335 |
| Sep 16, 2026 | 2.74 | 2.74 | 2.70 | 2.42 | 2.42 | -6.02% | 63,093 |
| Sep 15, 2026 | 2.79 | 2.80 | 2.41 | 2.58 | 2.58 | 4.89% | 1,552,223 |
| Sep 14, 2026 | 2.11 | 2.79 | 2.11 | 2.46 | 2.46 | -1.41% | 1,225,290 |
| Sep 11, 2026 | 2.30 | 2.50 | 2.17 | 2.49 | 2.49 | -4.05% | 31,564 |
| Sep 10, 2026 | 2.10 | 2.52 | 2.10 | 2.60 | 2.60 | 10.19% | 611,143 |
| Sep 9, 2026 | 2.50 | 2.79 | 2.11 | 2.36 | 2.36 | -1.87% | 30,965 |
| Sep 8, 2026 | 2.10 | 2.69 | 2.10 | 2.40 | 2.40 | -2.44% | 54,800 |
| Sep 7, 2026 | 2.11 | 2.63 | 2.11 | 2.46 | 2.46 | 16.59% | 59,843 |
| Sep 4, 2026 | 2.11 | 2.55 | 2.11 | 2.11 | 2.11 | -14.05% | 400,565 |
| Sep 3, 2026 | 2.30 | 2.79 | 2.11 | 2.46 | 2.46 | 0.20% | 288,640 |
| Sep 2, 2026 | 2.30 | 2.40 | 2.25 | 2.45 | 2.45 | -2.00% | 937,786 |
| Sep 1, 2026 | 2.50 | 2.50 | 2.02 | 2.50 | 2.50 | 24.38% | 286,737 |
| Aug 28, 2026 | 2.00 | 2.49 | 2.00 | 2.01 | 2.01 | -10.86% | 1,090,993 |